NEVADA GOLD & CASINOS Historical Stock Price

Below is the stock price history for Nevada Gold & Casinos UWN. Data is recorded each day for the historical open, high, low, close and volume. The Nevada Gold & Casinos stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nevada Gold & Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 2.41 2.42 2.41 2.42 2,553
2018-10-18 2.41 2.41 2.41 2.41 114
2018-10-17 2.41 2.42 2.41 2.42 9,024
2018-10-12 2.41 2.41 2.41 2.41 200
2018-10-10 2.41 2.41 2.41 2.41 1,900
2018-10-03 2.41 2.41 2.40 2.40 500
2018-10-01 2.40 2.41 2.40 2.41 1,800
2018-09-28 2.40 2.40 2.40 2.40 1,000
2018-09-26 2.41 2.41 2.41 2.41 1,000
2018-09-25 2.41 2.41 2.40 2.40 155
2018-09-24 2.40 2.40 2.40 2.40 1,424
2018-09-21 2.40 2.40 2.39 2.39 238
2018-09-20 2.40 2.40 2.39 2.40 8,792
2018-09-19 2.41 2.42 2.40 2.40 737
2018-09-18 2.32 2.47 2.28 2.43 27,051
2018-09-14 2.27 2.28 2.23 2.28 2,423
2018-09-13 2.28 2.36 2.27 2.36 1,300
2018-09-10 2.25 2.28 2.25 2.28 1,300
2018-09-07 2.30 2.30 2.26 2.30 620
2018-09-05 2.30 2.33 2.30 2.30 1,940
2018-09-04 2.35 2.35 2.30 2.30 500
2018-08-31 2.35 2.35 2.31 2.34 205
2018-08-30 2.38 2.38 2.38 2.38 100
2018-08-28 2.45 2.45 2.36 2.36 1,500
2018-08-27 2.45 2.45 2.45 2.45 200
2018-08-24 2.54 2.54 2.45 2.45 300
2018-08-23 2.51 2.51 2.50 2.50 600
2018-08-22 2.38 2.50 2.38 2.48 917
2018-08-21 2.28 2.31 2.28 2.31 400
2018-08-20 2.27 2.27 2.27 2.27 200

» More Nevada Gold & Casinos Stock Price History

To see other companies like Nevada Gold & Casinos (UWN), view our stock market today for news, and other data.