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

Egain Corp (NQ: EGAN )

6.250 +0.130 (+2.12%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 23, 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 (%)
Feb 28, 2020 8.000 8.310 7.823 8.080 148,900 -0.23(-2.83%)
Feb 27, 2020 8.910 8.940 8.300 8.315 202,227 -0.90(-9.72%)
Feb 26, 2020 9.280 9.570 8.960 9.210 121,590 -0.03(-0.32%)
Feb 25, 2020 9.820 9.820 9.105 9.240 251,024 -0.53(-5.42%)
Feb 24, 2020 9.790 10.03 9.660 9.770 257,599 -0.40(-3.93%)
Feb 21, 2020 10.12 10.28 10.00 10.17 143,100 +0.01(+0.10%)
Feb 20, 2020 10.03 10.59 9.970 10.16 178,586 +0.07(+0.69%)
Feb 19, 2020 9.860 10.22 9.760 10.09 188,313 +0.23(+2.33%)
Feb 18, 2020 10.16 10.42 9.773 9.860 130,043 -0.32(-3.14%)
Feb 14, 2020 9.750 10.39 9.750 10.18 210,800 +0.41(+4.20%)
Feb 13, 2020 10.16 10.24 9.559 9.770 218,983 -0.40(-3.93%)
Feb 12, 2020 9.770 10.43 9.700 10.17 242,729 +0.40(+4.09%)
Feb 11, 2020 10.00 10.00 9.288 9.770 299,459 -0.26(-2.59%)
Feb 10, 2020 8.360 10.11 8.360 10.03 550,558 +1.68(+20.12%)
Feb 07, 2020 7.640 8.490 7.480 8.350 722,600 +0.94(+12.69%)
Feb 06, 2020 7.260 7.480 7.160 7.410 126,459 +0.16(+2.21%)
Feb 05, 2020 7.410 7.440 7.210 7.250 86,366 -0.09(-1.23%)
Feb 04, 2020 7.490 7.750 7.290 7.340 218,526 -0.02(-0.27%)
Feb 03, 2020 7.250 7.380 7.230 7.360 43,958 +0.16(+2.22%)
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%)
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.