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

Egain Corp (NQ: EGAN )

6.236 -0.384 (-5.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Nov 30, 2015 4.440 4.700 4.380 4.600 17,187 +0.16(+3.60%)
Nov 27, 2015 4.190 4.490 4.090 4.440 5,626 +0.29(+6.99%)
Nov 25, 2015 4.160 4.150 4.150 4.150 6,700 +0.11(+2.72%)
Nov 24, 2015 3.930 4.070 3.890 4.040 8,936 +0.19(+4.94%)
Nov 23, 2015 3.940 3.950 3.790 3.850 19,007 -0.02(-0.52%)
Nov 20, 2015 4.060 4.190 3.800 3.870 10,087 -0.20(-4.91%)
Nov 19, 2015 4.250 4.420 4.030 4.070 17,726 -0.25(-5.79%)
Nov 18, 2015 4.540 4.540 4.310 4.320 6,937 -0.22(-4.85%)
Nov 17, 2015 4.480 4.720 4.470 4.540 8,183 +0.01(+0.33%)
Nov 16, 2015 4.320 4.670 4.320 4.525 7,405 +0.11(+2.38%)
Nov 13, 2015 4.400 4.420 4.330 4.420 3,925 -0.04(-0.90%)
Nov 12, 2015 4.420 4.599 4.350 4.460 15,652 -0.23(-4.90%)
Nov 11, 2015 4.750 4.750 4.595 4.690 2,214 -0.03(-0.64%)
Nov 10, 2015 4.570 4.730 4.510 4.720 14,874 +0.17(+3.74%)
Nov 09, 2015 4.560 4.600 4.480 4.550 10,983 +0.21(+4.96%)
Nov 06, 2015 4.260 4.500 4.260 4.335 26,470 +0.05(+1.29%)
Nov 05, 2015 4.420 4.420 4.214 4.280 3,215 -0.02(-0.47%)
Nov 04, 2015 4.480 4.690 4.200 4.300 6,562 -0.15(-3.37%)
Nov 03, 2015 4.560 4.770 4.370 4.450 20,976 -0.10(-2.20%)
Nov 02, 2015 4.630 4.760 4.520 4.550 12,742 -0.03(-0.66%)
Oct 30, 2015 4.470 4.630 4.430 4.580 13,993 +0.13(+2.92%)
Oct 29, 2015 4.450 4.450 4.310 4.450 7,041 +0.02(+0.45%)
Oct 28, 2015 4.420 4.470 4.390 4.430 3,999 +0.05(+1.14%)
Oct 27, 2015 4.480 4.490 4.320 4.380 7,576 -0.17(-3.74%)
Oct 26, 2015 4.580 4.620 4.520 4.550 7,772 -0.01(-0.22%)
Oct 23, 2015 4.605 4.605 4.470 4.560 5,199 +0.02(+0.44%)
Oct 22, 2015 4.600 4.600 4.500 4.540 2,581 -0.02(-0.44%)
Oct 21, 2015 4.490 4.600 4.415 4.560 11,855 +0.09(+2.01%)
Oct 20, 2015 4.370 4.760 4.330 4.470 9,232 +0.08(+1.82%)
Oct 19, 2015 4.270 4.530 4.270 4.390 3,717 +0.13(+3.05%)
Oct 16, 2015 4.320 4.330 4.215 4.260 8,327 -0.05(-1.16%)
Oct 15, 2015 4.190 4.310 4.190 4.310 16,614 +0.15(+3.61%)
Oct 14, 2015 4.220 4.290 4.070 4.160 8,986 -0.05(-1.19%)
Oct 13, 2015 4.070 4.220 4.060 4.210 4,421 +0.15(+3.69%)
Oct 12, 2015 4.000 4.190 3.994 4.060 6,003 +0.06(+1.50%)
Oct 09, 2015 4.008 4.020 3.970 4.000 4,226 -0.02(-0.50%)
Oct 08, 2015 4.040 4.260 3.900 4.020 11,109 -0.15(-3.60%)
Oct 07, 2015 3.880 4.420 3.880 4.170 37,460 +0.16(+3.99%)
Oct 06, 2015 4.000 4.010 3.990 4.010 7,306 +0.05(+1.26%)
Oct 05, 2015 4.000 4.000 3.900 3.960 9,922 +0.05(+1.28%)
Oct 02, 2015 3.910 3.920 3.860 3.910 5,580 +0.01(+0.26%)
Oct 01, 2015 4.003 4.010 3.780 3.900 35,285 -0.07(-1.76%)
Sep 30, 2015 3.981 4.004 3.900 3.970 12,928 -0.07(-1.73%)
Sep 29, 2015 3.960 4.060 3.880 4.040 39,622 +0.16(+4.12%)
Sep 28, 2015 3.960 4.090 3.810 3.880 8,873 -0.11(-2.76%)
Sep 25, 2015 3.970 4.040 3.890 3.990 33,129 +0.14(+3.64%)
Sep 24, 2015 3.871 3.980 3.800 3.850 15,359 -0.04(-1.03%)
Sep 23, 2015 3.820 3.920 3.820 3.890 13,574 -0.02(-0.51%)
Sep 22, 2015 3.900 3.920 3.870 3.910 3,777 -0.02(-0.51%)
Sep 21, 2015 3.880 3.930 3.860 3.930 6,750 +0.12(+3.15%)
Sep 18, 2015 3.850 4.100 3.810 3.810 50,795 -0.08(-2.06%)
Sep 17, 2015 3.830 3.900 3.740 3.890 24,072 +0.06(+1.57%)
Sep 16, 2015 3.760 3.830 3.740 3.830 16,077 +0.16(+4.36%)
Sep 15, 2015 3.920 3.930 3.670 3.670 7,354 -0.27(-6.85%)
Sep 14, 2015 3.670 3.940 3.371 3.940 38,561 +0.22(+5.91%)
Sep 11, 2015 3.770 4.180 3.660 3.720 20,045 -0.27(-6.77%)
Sep 10, 2015 4.100 4.200 3.920 3.990 43,831 -0.08(-1.97%)
Sep 09, 2015 4.030 4.075 4.005 4.070 10,669 +0.03(+0.74%)
Sep 08, 2015 3.700 4.060 3.700 4.040 34,532 +0.37(+10.08%)
Sep 04, 2015 3.720 3.670 3.670 3.670 11,600 +0.05(+1.38%)
Sep 03, 2015 3.630 3.670 3.620 3.620 10,549 -0.04(-1.09%)
Sep 02, 2015 3.740 3.740 3.610 3.660 12,312 -0.07(-1.88%)
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.