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

Egain Corp (NQ: EGAN )

5.790 -0.830 (-12.54%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2022 8.720 9.100 8.720 9.030 52,613 +0.15(+1.69%)
Dec 29, 2022 8.600 8.920 8.577 8.880 40,349 +0.36(+4.23%)
Dec 28, 2022 8.680 8.710 8.500 8.520 25,037 -0.19(-2.18%)
Dec 27, 2022 8.840 8.900 8.670 8.710 37,344 -0.14(-1.58%)
Dec 23, 2022 8.840 8.905 8.800 8.850 12,462 +0.03(+0.34%)
Dec 22, 2022 9.070 9.070 8.720 8.820 23,149 -0.37(-4.03%)
Dec 21, 2022 8.980 9.250 8.940 9.190 62,763 +0.24(+2.68%)
Dec 20, 2022 8.700 9.030 8.620 8.950 22,189 +0.23(+2.64%)
Dec 19, 2022 8.670 8.840 8.670 8.720 46,293 +0.02(+0.23%)
Dec 16, 2022 8.660 8.740 8.530 8.700 129,262 -0.07(-0.80%)
Dec 15, 2022 8.790 8.830 8.690 8.770 44,998 -0.12(-1.35%)
Dec 14, 2022 9.010 9.080 8.840 8.890 37,722 +0.03(+0.34%)
Dec 13, 2022 8.940 9.090 8.690 8.860 90,395 +0.21(+2.43%)
Dec 12, 2022 8.480 8.780 8.470 8.650 67,550 +0.18(+2.13%)
Dec 09, 2022 8.560 8.605 8.430 8.470 30,829 -0.12(-1.40%)
Dec 08, 2022 8.270 8.660 8.070 8.590 48,052 +0.27(+3.25%)
Dec 07, 2022 8.310 8.510 8.250 8.320 24,612 -0.08(-0.95%)
Dec 06, 2022 8.770 8.810 8.287 8.400 80,170 -0.11(-1.29%)
Dec 05, 2022 8.810 8.810 8.405 8.510 28,330 -0.43(-4.81%)
Dec 02, 2022 8.700 9.000 8.700 8.940 51,220 +0.16(+1.82%)
Dec 01, 2022 8.710 8.980 8.650 8.780 100,928 -0.02(-0.23%)
Nov 30, 2022 8.400 8.810 8.400 8.800 67,235 +0.37(+4.39%)
Nov 29, 2022 8.480 8.540 8.310 8.430 41,376 +0.08(+0.96%)
Nov 28, 2022 8.340 8.580 8.240 8.350 49,985 -0.15(-1.76%)
Nov 25, 2022 8.500 8.590 8.490 8.500 7,255 -0.03(-0.35%)
Nov 23, 2022 8.370 8.610 8.327 8.530 48,228 +0.19(+2.28%)
Nov 22, 2022 8.680 8.980 8.250 8.340 47,458 -0.25(-2.91%)
Nov 21, 2022 8.920 8.920 8.550 8.590 34,757 -0.28(-3.16%)
Nov 18, 2022 9.100 9.200 8.830 8.870 62,678 -0.29(-3.17%)
Nov 17, 2022 9.130 9.330 9.080 9.160 42,181 -0.13(-1.40%)
Nov 16, 2022 9.250 9.505 9.100 9.290 83,624 -0.16(-1.69%)
Nov 15, 2022 8.410 9.720 8.350 9.450 199,539 +1.56(+19.77%)
Nov 14, 2022 8.080 8.080 7.730 7.890 85,121 -0.23(-2.83%)
Nov 11, 2022 7.990 8.260 7.970 8.120 161,416 +0.15(+1.88%)
Nov 10, 2022 7.700 8.030 7.700 7.970 81,121 +0.55(+7.41%)
Nov 09, 2022 7.750 7.750 7.330 7.420 398,401 -0.42(-5.36%)
Nov 08, 2022 7.890 7.981 7.740 7.840 46,304 +0.03(+0.38%)
Nov 07, 2022 7.660 7.830 7.445 7.810 37,449 +0.13(+1.69%)
Nov 04, 2022 7.520 7.730 7.170 7.680 47,022 +0.20(+2.67%)
Nov 03, 2022 8.100 8.100 7.440 7.480 51,704 -0.61(-7.54%)
Nov 02, 2022 8.160 8.320 8.060 8.090 59,232 -0.09(-1.10%)
Nov 01, 2022 8.120 8.420 8.080 8.180 78,634 +0.13(+1.61%)
Oct 31, 2022 7.880 8.130 7.490 8.050 42,196 +0.15(+1.90%)
Oct 28, 2022 7.950 8.120 7.820 7.900 57,799 -0.03(-0.38%)
Oct 27, 2022 8.020 8.090 7.930 7.930 53,225 -0.08(-1.00%)
Oct 26, 2022 7.910 8.280 7.910 8.010 71,498 +0.07(+0.88%)
Oct 25, 2022 7.550 7.957 7.550 7.940 40,660 +0.43(+5.73%)
Oct 24, 2022 7.540 7.550 7.390 7.510 33,282 -0.03(-0.40%)
Oct 21, 2022 7.450 7.560 7.360 7.540 39,239 +0.13(+1.75%)
Oct 20, 2022 7.410 7.535 7.320 7.410 45,366 +0.02(+0.27%)
Oct 19, 2022 7.430 7.470 7.330 7.390 50,285 -0.07(-0.94%)
Oct 18, 2022 7.560 7.580 7.320 7.460 40,105 +0.02(+0.27%)
Oct 17, 2022 7.490 7.620 7.370 7.440 72,159 +0.13(+1.78%)
Oct 14, 2022 7.530 7.530 7.260 7.310 36,151 -0.18(-2.40%)
Oct 13, 2022 7.210 7.520 7.060 7.490 58,738 +0.20(+2.74%)
Oct 12, 2022 7.350 7.350 7.020 7.290 76,134 -0.10(-1.35%)
Oct 11, 2022 7.350 7.420 7.220 7.390 97,416 -0.03(-0.40%)
Oct 10, 2022 7.400 7.510 7.340 7.420 64,749 +0.04(+0.54%)
Oct 07, 2022 7.670 7.670 7.360 7.380 34,626 -0.34(-4.40%)
Oct 06, 2022 7.690 7.920 7.590 7.720 46,414 -0.03(-0.39%)
Oct 05, 2022 7.770 7.820 7.530 7.750 67,608 -0.13(-1.65%)
Oct 04, 2022 7.960 8.052 7.830 7.880 70,827 +0.11(+1.42%)
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.