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

Egain Corp (NQ: EGAN )

6.371 -0.009 (-0.14%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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 (%)
Jan 31, 2020 7.320 7.320 7.180 7.200 63,100 -0.13(-1.77%)
Jan 30, 2020 7.200 7.340 7.140 7.330 79,545 +0.10(+1.38%)
Jan 29, 2020 7.350 7.430 7.180 7.230 51,602 -0.15(-2.03%)
Jan 28, 2020 7.340 7.390 7.310 7.380 63,871 +0.07(+0.96%)
Jan 27, 2020 7.300 7.435 7.300 7.310 96,736 -0.16(-2.14%)
Jan 24, 2020 7.510 7.580 7.400 7.470 90,400 +0.01(+0.13%)
Jan 23, 2020 7.570 7.620 7.430 7.460 81,474 -0.15(-1.97%)
Jan 22, 2020 7.790 7.790 7.500 7.610 101,685 -0.18(-2.31%)
Jan 21, 2020 7.840 7.910 7.770 7.790 47,179 -0.09(-1.14%)
Jan 17, 2020 8.050 8.050 7.830 7.880 77,400 -0.09(-1.13%)
Jan 16, 2020 7.910 8.170 7.910 7.970 76,998 +0.06(+0.76%)
Jan 15, 2020 7.750 7.930 7.710 7.910 88,648 +0.19(+2.46%)
Jan 14, 2020 7.860 7.930 7.710 7.720 90,045 -0.19(-2.40%)
Jan 13, 2020 7.680 7.910 7.650 7.910 142,787 +0.24(+3.13%)
Jan 10, 2020 7.940 7.970 7.650 7.670 62,400 -0.25(-3.16%)
Jan 09, 2020 7.930 7.970 7.770 7.920 64,781 +0.06(+0.76%)
Jan 08, 2020 7.800 7.960 7.780 7.860 51,508 +0.10(+1.29%)
Jan 07, 2020 7.840 7.840 7.640 7.760 45,486 -0.11(-1.40%)
Jan 06, 2020 7.870 8.010 7.760 7.870 78,551 -0.12(-1.50%)
Jan 03, 2020 7.940 8.065 7.900 7.990 45,800 -0.09(-1.11%)
Jan 02, 2020 7.990 8.140 7.850 8.080 42,953 +0.16(+2.02%)
Dec 31, 2019 7.990 8.040 7.795 7.920 77,500 -0.09(-1.12%)
Dec 30, 2019 8.120 8.120 7.900 8.010 69,781 -0.10(-1.23%)
Dec 27, 2019 8.220 8.220 8.090 8.110 29,500 -0.07(-0.86%)
Dec 26, 2019 8.270 8.360 8.160 8.180 32,974 -0.04(-0.49%)
Dec 24, 2019 8.230 8.270 8.130 8.220 18,700 +0.01(+0.12%)
Dec 23, 2019 8.200 8.360 8.060 8.210 70,923 +0.04(+0.49%)
Dec 20, 2019 8.340 8.340 8.110 8.170 133,400 -0.15(-1.80%)
Dec 19, 2019 8.380 8.405 8.220 8.320 29,927 -0.05(-0.60%)
Dec 18, 2019 8.060 8.580 8.040 8.370 150,184 +0.31(+3.85%)
Dec 17, 2019 8.370 8.400 7.870 8.060 168,712 -0.33(-3.93%)
Dec 16, 2019 8.060 8.460 7.940 8.390 162,196 +0.55(+7.02%)
Dec 13, 2019 7.790 8.050 7.640 7.840 126,500 +0.22(+2.89%)
Dec 12, 2019 7.750 7.860 7.565 7.620 73,993 -0.13(-1.68%)
Dec 11, 2019 7.680 7.810 7.640 7.750 92,335 +0.08(+1.04%)
Dec 10, 2019 7.620 7.690 7.605 7.670 104,845 +0.06(+0.85%)
Dec 09, 2019 7.200 7.740 7.200 7.605 190,582 -0.17(-2.19%)
Dec 06, 2019 7.640 7.820 7.640 7.775 99,500 +0.15(+1.90%)
Dec 05, 2019 7.650 7.690 7.600 7.630 37,570 +0.01(+0.13%)
Dec 04, 2019 7.610 7.680 7.550 7.620 243,613 +0.02(+0.26%)
Dec 03, 2019 7.600 7.680 7.565 7.600 72,353 -0.01(-0.13%)
Dec 02, 2019 7.590 7.660 7.556 7.610 94,289 -0.02(-0.26%)
Nov 29, 2019 7.640 7.800 7.550 7.630 29,700 -0.07(-0.91%)
Nov 27, 2019 7.780 7.820 7.670 7.700 38,700 -0.04(-0.52%)
Nov 26, 2019 7.900 7.990 7.670 7.740 84,459 -0.16(-2.03%)
Nov 25, 2019 7.800 8.010 7.648 7.900 107,251 +0.15(+1.94%)
Nov 22, 2019 7.710 7.780 7.640 7.750 101,000 +0.05(+0.65%)
Nov 21, 2019 7.880 7.880 7.660 7.700 68,042 -0.14(-1.79%)
Nov 20, 2019 7.850 7.990 7.810 7.840 69,743 -0.06(-0.76%)
Nov 19, 2019 7.660 7.940 7.660 7.900 82,106 +0.25(+3.27%)
Nov 18, 2019 7.720 7.800 7.640 7.650 117,630 -0.12(-1.54%)
Nov 15, 2019 7.770 7.780 7.670 7.770 64,600 +0.05(+0.65%)
Nov 14, 2019 7.730 7.740 7.600 7.720 83,123 +0.01(+0.13%)
Nov 13, 2019 7.620 7.750 7.560 7.710 127,898 +0.05(+0.65%)
Nov 12, 2019 7.580 7.800 7.500 7.660 165,980 +0.10(+1.32%)
Nov 11, 2019 7.600 7.690 7.500 7.560 150,519 +0.00(+0.00%)
Nov 08, 2019 7.890 7.970 7.530 7.560 76,800 -0.40(-5.03%)
Nov 07, 2019 7.640 8.200 7.630 7.960 246,745 -0.07(-0.87%)
Nov 06, 2019 8.090 8.140 7.800 8.030 151,714 -0.05(-0.62%)
Nov 05, 2019 7.920 8.225 7.920 8.080 197,196 +0.17(+2.15%)
Nov 04, 2019 7.760 7.920 7.700 7.910 53,808 +0.21(+2.73%)
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.