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

Egain Corp (NQ: EGAN )

6.250 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2013 7.880 8.150 7.880 8.010 0 +0.04(+0.50%)
Apr 29, 2013 8.040 8.110 7.765 7.970 65,155 -0.08(-0.99%)
Apr 26, 2013 8.120 8.080 7.930 8.050 50,864 -0.01(-0.12%)
Apr 25, 2013 8.090 8.490 7.910 8.060 198,423 +0.06(+0.75%)
Apr 24, 2013 8.190 8.190 7.920 8.000 0 -0.10(-1.23%)
Apr 23, 2013 8.000 8.100 7.900 8.100 153,161 +0.10(+1.25%)
Apr 22, 2013 7.910 8.000 7.860 8.000 41,915 +0.05(+0.63%)
Apr 19, 2013 8.100 8.100 7.891 7.950 140,353 -0.15(-1.85%)
Apr 18, 2013 8.240 8.240 7.880 8.100 61,600 +0.00(+0.00%)
Apr 17, 2013 8.230 8.300 8.050 8.100 36,313 -0.27(-3.23%)
Apr 16, 2013 8.370 8.500 8.090 8.370 26,425 +0.12(+1.45%)
Apr 15, 2013 8.750 9.000 8.250 8.250 101,133 -0.64(-7.20%)
Apr 12, 2013 8.820 8.960 8.400 8.890 36,554 +0.18(+2.07%)
Apr 11, 2013 8.450 8.940 8.290 8.710 70,505 +0.21(+2.47%)
Apr 10, 2013 8.440 8.545 8.300 8.500 30,174 +0.04(+0.47%)
Apr 09, 2013 8.560 8.560 8.340 8.460 22,557 -0.04(-0.47%)
Apr 08, 2013 8.570 8.570 8.400 8.500 16,181 +0.00(+0.00%)
Apr 05, 2013 8.290 8.586 8.280 8.500 16,321 +0.07(+0.83%)
Apr 04, 2013 8.630 8.630 8.330 8.430 14,738 -0.12(-1.46%)
Apr 03, 2013 8.790 8.998 8.500 8.555 23,085 -0.14(-1.67%)
Apr 02, 2013 8.790 8.790 8.660 8.700 66,214 +0.00(+0.00%)
Apr 01, 2013 8.900 8.900 8.670 8.700 73,561 +0.04(+0.46%)
Mar 28, 2013 8.440 8.750 8.440 8.660 47,806 +0.13(+1.52%)
Mar 27, 2013 8.570 8.640 8.180 8.530 12,138 -0.02(-0.23%)
Mar 26, 2013 8.270 8.650 8.010 8.550 15,479 +0.22(+2.64%)
Mar 25, 2013 8.510 8.510 8.000 8.330 56,491 -0.15(-1.77%)
Mar 22, 2013 8.450 8.540 8.350 8.480 11,240 -0.02(-0.24%)
Mar 21, 2013 8.470 8.519 8.470 8.500 9,891 +0.03(+0.35%)
Mar 20, 2013 8.680 8.680 8.000 8.470 49,858 -0.12(-1.40%)
Mar 19, 2013 8.550 8.840 8.470 8.590 35,971 +0.06(+0.70%)
Mar 18, 2013 8.390 8.620 8.380 8.530 35,656 +0.01(+0.12%)
Mar 15, 2013 8.340 8.670 8.000 8.520 22,092 +0.03(+0.35%)
Mar 14, 2013 8.390 8.650 8.370 8.490 24,557 -0.16(-1.85%)
Mar 13, 2013 8.730 8.760 8.320 8.650 11,697 -0.07(-0.80%)
Mar 12, 2013 8.740 8.840 8.350 8.720 17,388 -0.01(-0.11%)
Mar 11, 2013 8.700 8.750 8.360 8.730 24,925 -0.11(-1.24%)
Mar 08, 2013 8.950 8.970 8.670 8.840 61,743 -0.11(-1.23%)
Mar 07, 2013 8.250 9.060 8.250 8.950 229,743 +0.59(+7.06%)
Mar 06, 2013 8.240 8.520 8.060 8.360 44,153 -0.04(-0.48%)
Mar 05, 2013 8.200 8.440 8.146 8.400 55,697 +0.25(+3.07%)
Mar 04, 2013 8.110 8.200 7.890 8.150 22,910 +0.12(+1.49%)
Mar 01, 2013 7.910 8.200 7.730 8.030 39,036 +0.04(+0.50%)
Feb 28, 2013 7.500 8.040 7.500 7.990 87,866 +0.58(+7.83%)
Feb 27, 2013 7.322 7.450 7.250 7.410 20,286 +0.15(+2.07%)
Feb 26, 2013 7.330 7.330 7.140 7.260 46,664 +0.04(+0.55%)
Feb 25, 2013 7.310 7.390 7.220 7.220 27,952 -0.11(-1.50%)
Feb 22, 2013 7.270 7.400 7.240 7.330 11,333 +0.11(+1.52%)
Feb 21, 2013 7.250 7.430 7.050 7.220 43,776 +0.03(+0.42%)
Feb 20, 2013 7.460 7.600 7.185 7.190 68,841 -0.25(-3.36%)
Feb 19, 2013 7.100 7.675 7.090 7.440 99,473 -0.06(-0.80%)
Feb 15, 2013 7.750 7.750 7.480 7.500 32,391 -0.25(-3.23%)
Feb 14, 2013 7.250 7.860 7.190 7.750 97,218 +0.44(+6.02%)
Feb 13, 2013 7.750 7.940 7.260 7.310 659,034 -0.63(-7.93%)
Feb 12, 2013 7.600 7.950 7.580 7.940 54,795 +0.34(+4.47%)
Feb 11, 2013 7.300 7.740 7.270 7.600 52,218 +0.42(+5.85%)
Feb 08, 2013 6.850 7.400 6.850 7.180 81,790 +0.35(+5.12%)
Feb 07, 2013 6.850 7.100 6.560 6.830 182,362 -0.56(-7.58%)
Feb 06, 2013 7.980 7.980 7.290 7.390 47,274 -0.13(-1.73%)
Feb 04, 2013 7.300 7.550 7.280 7.520 33,089 +0.04(+0.53%)
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.