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

Egain Corp (NQ: EGAN )

6.390 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2012 4.180 4.290 4.120 4.290 16,114 +0.06(+1.42%)
Nov 29, 2012 4.020 4.230 4.010 4.230 42,717 +0.16(+3.93%)
Nov 28, 2012 4.060 4.070 4.040 4.070 8,643 +0.01(+0.25%)
Nov 27, 2012 4.150 4.190 3.800 4.060 179,351 -0.12(-2.87%)
Nov 26, 2012 4.260 4.340 4.170 4.180 3,614 -0.13(-3.02%)
Nov 21, 2012 4.390 4.310 4.310 4.310 5,300 +0.03(+0.70%)
Nov 20, 2012 4.340 4.340 4.250 4.280 15,958 -0.12(-2.69%)
Nov 19, 2012 4.400 4.400 4.399 4.399 1,958 +0.06(+1.35%)
Nov 16, 2012 4.162 4.340 4.150 4.340 7,038 -0.05(-1.14%)
Nov 15, 2012 4.250 4.470 4.200 4.390 11,997 +0.06(+1.39%)
Nov 14, 2012 3.990 4.500 3.990 4.330 10,631 -0.14(-3.13%)
Nov 13, 2012 4.450 4.480 4.360 4.470 3,910 +0.05(+1.13%)
Nov 09, 2012 4.420 4.420 4.420 4.420 0 -0.05(-1.12%)
Nov 08, 2012 4.500 4.500 4.360 4.470 10,577 -0.17(-3.66%)
Nov 07, 2012 4.580 4.650 4.540 4.640 8,500 +0.06(+1.31%)
Nov 06, 2012 4.570 4.580 4.570 4.580 1,300 +0.01(+0.22%)
Nov 05, 2012 4.550 4.570 4.510 4.570 4,181 +0.00(+0.00%)
Nov 02, 2012 4.500 4.570 4.292 4.570 5,447 +0.05(+1.11%)
Nov 01, 2012 4.450 4.530 4.420 4.520 11,065 +0.02(+0.44%)
Oct 31, 2012 4.590 4.590 4.240 4.500 17,149 -0.05(-1.10%)
Oct 26, 2012 4.510 4.550 4.550 4.550 7,100 +0.07(+1.56%)
Oct 25, 2012 4.680 4.680 4.412 4.480 8,454 -0.20(-4.27%)
Oct 24, 2012 4.700 4.700 4.640 4.680 2,100 -0.02(-0.43%)
Oct 23, 2012 4.490 4.730 4.490 4.700 4,200 -0.12(-2.49%)
Oct 19, 2012 4.820 4.850 4.670 4.820 649 +0.02(+0.42%)
Oct 18, 2012 4.650 4.870 4.500 4.800 42,476 +0.13(+2.78%)
Oct 17, 2012 4.630 4.760 4.450 4.670 1,433 +0.07(+1.52%)
Oct 16, 2012 4.590 4.670 4.500 4.600 19,647 +0.00(+0.00%)
Oct 15, 2012 4.550 4.600 4.481 4.600 9,741 +0.05(+1.10%)
Oct 12, 2012 4.550 4.590 4.430 4.550 14,209 -0.04(-0.87%)
Oct 11, 2012 4.560 4.600 4.480 4.590 11,518 +0.09(+2.00%)
Oct 10, 2012 4.550 4.550 4.400 4.500 7,932 -0.02(-0.44%)
Oct 09, 2012 4.470 4.600 4.470 4.520 6,143 -0.08(-1.74%)
Oct 08, 2012 4.530 4.600 4.460 4.600 2,600 +0.06(+1.32%)
Oct 05, 2012 4.550 4.600 4.540 4.540 9,100 +0.02(+0.44%)
Oct 04, 2012 4.550 4.550 4.500 4.520 6,800 -0.03(-0.66%)
Oct 03, 2012 4.450 4.550 4.450 4.550 102,928 +0.10(+2.25%)
Oct 02, 2012 4.590 4.649 4.340 4.450 5,600 -0.15(-3.26%)
Oct 01, 2012 4.580 4.680 4.580 4.600 2,942 +0.08(+1.77%)
Sep 28, 2012 4.550 4.650 4.480 4.520 10,010 +0.01(+0.22%)
Sep 27, 2012 4.480 4.600 4.480 4.510 2,962 +0.09(+2.04%)
Sep 26, 2012 4.480 4.480 4.420 4.420 475 +0.04(+0.91%)
Sep 25, 2012 4.400 4.490 4.300 4.380 9,417 -0.10(-2.23%)
Sep 24, 2012 4.402 4.490 4.402 4.480 500 -0.02(-0.44%)
Sep 21, 2012 4.340 4.500 4.260 4.500 80,140 +0.09(+2.04%)
Sep 20, 2012 4.370 4.450 4.280 4.410 22,919 -0.09(-2.00%)
Sep 19, 2012 4.500 4.630 4.330 4.500 2,731 +0.05(+1.12%)
Sep 18, 2012 4.470 4.550 4.350 4.450 7,205 +0.03(+0.68%)
Sep 17, 2012 4.790 4.790 4.420 4.420 5,950 -0.32(-6.75%)
Sep 14, 2012 4.520 4.850 4.520 4.740 8,198 +0.15(+3.27%)
Sep 13, 2012 4.460 4.660 4.440 4.590 6,772 -0.05(-1.08%)
Sep 12, 2012 4.410 4.690 4.410 4.640 2,711 -0.05(-1.07%)
Sep 11, 2012 4.810 4.810 4.550 4.690 12,801 +0.03(+0.54%)
Sep 10, 2012 4.240 4.835 4.240 4.665 17,140 +0.38(+9.00%)
Sep 07, 2012 4.390 4.680 4.280 4.280 11,495 -0.19(-4.25%)
Sep 06, 2012 4.500 4.590 4.250 4.470 19,378 -0.04(-0.89%)
Sep 05, 2012 4.660 4.800 4.510 4.510 13,559 -0.33(-6.82%)
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.