Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Egain Corp (NQ: EGAN )

6.210 -0.070 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.450 8.800 8.300 8.650 69,243 +0.15(+1.76%)
Apr 27, 2018 8.900 8.900 8.400 8.500 123,199 -0.35(-3.95%)
Apr 26, 2018 8.650 9.100 8.600 8.850 96,326 +0.30(+3.51%)
Apr 25, 2018 8.550 8.850 8.300 8.550 88,177 -0.05(-0.58%)
Apr 24, 2018 9.150 9.150 8.550 8.600 140,177 -0.55(-6.01%)
Apr 23, 2018 8.950 9.300 8.803 9.150 123,177 +0.20(+2.23%)
Apr 20, 2018 8.950 9.000 8.707 8.950 78,911 -0.05(-0.56%)
Apr 19, 2018 9.100 9.250 8.900 9.000 94,648 -0.10(-1.10%)
Apr 18, 2018 9.300 9.500 8.950 9.100 151,063 -0.10(-1.09%)
Apr 17, 2018 8.600 9.250 8.600 9.200 131,915 +0.60(+6.98%)
Apr 16, 2018 8.650 8.750 8.350 8.600 111,955 +0.10(+1.18%)
Apr 13, 2018 9.050 9.300 8.450 8.500 150,202 -0.50(-5.56%)
Apr 12, 2018 8.850 9.125 8.624 9.000 235,396 +0.30(+3.45%)
Apr 11, 2018 8.400 8.750 8.400 8.700 203,847 +0.30(+3.57%)
Apr 10, 2018 8.250 8.550 8.150 8.400 193,242 +0.20(+2.44%)
Apr 09, 2018 8.100 8.300 8.050 8.200 162,747 +0.15(+1.86%)
Apr 06, 2018 8.150 8.200 7.950 8.050 138,638 -0.10(-1.23%)
Apr 05, 2018 7.850 8.150 7.766 8.150 135,296 +0.40(+5.16%)
Apr 04, 2018 7.600 7.900 7.350 7.750 117,145 -0.05(-0.64%)
Apr 03, 2018 8.100 8.100 7.751 7.800 138,802 -0.30(-3.70%)
Apr 02, 2018 7.950 8.225 7.900 8.100 206,895 +0.15(+1.89%)
Mar 29, 2018 7.950 7.950 7.950 0 +0.45(+6.00%)
Mar 28, 2018 7.900 7.950 7.425 7.500 160,938 -0.45(-5.66%)
Mar 27, 2018 8.500 8.500 7.750 7.950 336,997 -0.30(-3.64%)
Mar 26, 2018 7.500 8.300 7.150 8.250 841,232 +0.85(+11.49%)
Mar 23, 2018 7.250 7.650 7.250 7.400 102,976 +0.15(+2.07%)
Mar 22, 2018 7.500 7.550 7.200 7.250 102,088 -0.30(-3.97%)
Mar 21, 2018 7.500 7.700 7.400 7.550 73,190 +0.00(+0.00%)
Mar 20, 2018 7.100 7.700 7.100 7.550 177,932 +0.45(+6.34%)
Mar 19, 2018 7.600 7.700 7.100 7.100 167,173 -0.60(-7.79%)
Mar 16, 2018 7.650 7.800 7.500 7.700 158,976 +0.05(+0.65%)
Mar 15, 2018 7.750 7.900 7.650 7.650 172,538 -0.10(-1.29%)
Mar 14, 2018 7.900 7.900 7.700 7.750 121,710 -0.05(-0.64%)
Mar 13, 2018 7.950 7.950 7.700 7.800 109,500 -0.05(-0.64%)
Mar 12, 2018 7.850 7.900 7.750 7.850 119,249 +0.05(+0.64%)
Mar 09, 2018 7.950 7.950 7.800 7.800 88,888 -0.15(-1.89%)
Mar 08, 2018 7.850 7.950 7.850 7.950 87,522 +0.00(+0.00%)
Mar 07, 2018 7.800 8.000 7.700 7.950 135,318 +0.10(+1.27%)
Mar 06, 2018 7.950 7.950 7.701 7.850 130,872 -0.10(-1.26%)
Mar 05, 2018 7.800 7.950 7.400 7.950 241,433 +0.15(+1.92%)
Mar 02, 2018 7.400 7.800 6.950 7.800 249,173 +0.25(+3.31%)
Mar 01, 2018 7.750 7.750 7.410 7.550 203,540 -0.20(-2.58%)
Feb 28, 2018 7.950 7.950 7.700 7.750 191,639 -0.20(-2.52%)
Feb 27, 2018 7.700 7.950 7.500 7.950 153,105 +0.25(+3.25%)
Feb 26, 2018 7.900 7.990 7.700 7.700 162,108 -0.10(-1.28%)
Feb 23, 2018 7.700 7.900 7.550 7.800 200,385 +0.15(+1.96%)
Feb 22, 2018 7.500 7.750 7.500 7.650 118,883 +0.10(+1.32%)
Feb 21, 2018 7.350 7.550 7.350 7.550 123,400 +0.15(+2.03%)
Feb 20, 2018 7.400 7.600 7.050 7.400 541,534 -0.10(-1.33%)
Feb 16, 2018 7.500 7.500 7.500 0 -0.30(-3.85%)
Feb 15, 2018 7.300 7.900 7.065 7.800 442,444 +0.60(+8.33%)
Feb 14, 2018 6.700 7.300 6.664 7.200 528,471 +0.50(+7.46%)
Feb 13, 2018 6.825 6.700 415,496 +0.80(+13.56%)
Feb 12, 2018 5.600 6.200 5.600 5.900 296,304 +0.30(+5.36%)
Feb 09, 2018 6.100 6.500 5.450 5.600 370,530 +0.40(+7.69%)
Feb 08, 2018 5.050 5.250 4.950 5.200 200,484 +0.10(+1.96%)
Feb 07, 2018 5.250 5.250 5.100 5.100 36,275 -0.15(-2.86%)
Feb 06, 2018 4.800 5.350 4.600 5.250 139,420 +0.38(+7.69%)
Feb 05, 2018 5.150 5.200 4.600 4.875 248,592 -0.28(-5.34%)
Feb 02, 2018 5.300 5.350 5.150 5.150 45,609 -0.15(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.