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

Egain Corp (NQ: EGAN )

6.290 +0.140 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2012 5.000 5.450 5.000 5.450 17,978 +0.50(+10.10%)
Jun 28, 2012 4.920 5.000 4.910 4.950 5,701 +0.03(+0.61%)
Jun 27, 2012 4.630 4.980 4.560 4.920 11,316 +0.23(+4.90%)
Jun 26, 2012 4.480 4.690 4.320 4.690 5,810 +0.14(+3.08%)
Jun 25, 2012 4.530 4.680 4.320 4.550 7,998 -0.05(-1.09%)
Jun 22, 2012 4.480 4.690 4.370 4.600 39,551 +0.24(+5.50%)
Jun 21, 2012 4.510 4.570 4.290 4.360 11,065 -0.07(-1.58%)
Jun 20, 2012 4.500 4.740 4.319 4.430 10,681 -0.11(-2.42%)
Jun 19, 2012 4.540 4.540 4.300 4.540 14,683 +0.18(+4.13%)
Jun 18, 2012 4.210 4.590 4.190 4.360 17,577 +0.18(+4.31%)
Jun 15, 2012 4.250 4.290 4.150 4.180 12,527 -0.01(-0.24%)
Jun 14, 2012 4.140 4.270 4.140 4.190 5,098 +0.05(+1.21%)
Jun 13, 2012 4.260 4.260 4.140 4.140 3,715 -0.03(-0.72%)
Jun 12, 2012 4.120 4.290 4.120 4.170 8,033 +0.05(+1.21%)
Jun 11, 2012 4.110 4.290 4.110 4.120 7,510 +0.12(+3.00%)
Jun 08, 2012 3.870 4.210 3.750 4.000 27,142 +0.13(+3.36%)
Jun 07, 2012 3.570 3.880 3.520 3.870 72,207 +0.41(+11.85%)
Jun 06, 2012 3.710 3.770 3.420 3.460 32,620 -0.22(-5.98%)
Jun 05, 2012 3.600 3.725 3.310 3.680 19,797 +0.13(+3.66%)
Jun 04, 2012 3.750 3.750 3.550 3.550 20,719 -0.27(-7.07%)
Jun 01, 2012 3.790 3.820 3.720 3.820 13,724 -0.01(-0.26%)
May 31, 2012 3.850 3.990 3.690 3.830 95,009 -0.03(-0.78%)
May 30, 2012 3.790 3.940 3.659 3.860 62,918 +0.01(+0.26%)
May 29, 2012 3.780 3.860 3.590 3.850 26,340 +0.03(+0.79%)
May 25, 2012 3.680 4.250 3.640 3.820 85,143 +0.08(+2.14%)
May 24, 2012 4.020 4.220 3.590 3.740 105,383 -0.21(-5.32%)
May 23, 2012 3.750 4.300 3.750 3.950 80,509 +0.14(+3.67%)
May 22, 2012 3.920 4.000 3.680 3.810 70,666 -0.14(-3.54%)
May 21, 2012 3.970 4.190 3.880 3.950 50,278 +0.00(+0.00%)
May 18, 2012 4.170 4.200 3.940 3.950 54,648 -0.13(-3.19%)
May 17, 2012 4.410 4.464 4.080 4.080 13,764 -0.37(-8.31%)
May 16, 2012 4.620 4.630 4.020 4.450 40,971 -0.21(-4.51%)
May 15, 2012 4.740 4.880 4.500 4.660 27,328 -0.07(-1.48%)
May 14, 2012 4.690 4.950 4.690 4.730 2,950 -0.08(-1.66%)
May 11, 2012 4.900 5.030 4.491 4.810 31,315 -0.22(-4.37%)
May 10, 2012 5.250 5.360 4.850 5.030 39,762 -0.19(-3.64%)
May 09, 2012 5.190 5.400 5.150 5.220 13,677 -0.29(-5.26%)
May 08, 2012 5.510 5.940 5.300 5.510 22,472 -0.16(-2.82%)
May 07, 2012 5.690 5.940 5.610 5.670 3,533 -0.13(-2.24%)
May 04, 2012 5.900 5.900 5.560 5.800 10,691 -0.09(-1.53%)
May 03, 2012 5.910 5.910 5.730 5.890 2,220 +0.02(+0.34%)
May 02, 2012 5.850 5.990 5.480 5.870 13,398 -0.02(-0.34%)
May 01, 2012 6.000 6.000 5.870 5.890 24,241 -0.09(-1.51%)
Apr 30, 2012 5.900 5.990 5.830 5.980 16,916 -0.01(-0.17%)
Apr 27, 2012 5.980 5.990 5.750 5.990 5,425 +0.06(+1.01%)
Apr 26, 2012 5.970 6.000 5.730 5.930 3,100 +0.00(+0.00%)
Apr 25, 2012 5.940 6.000 5.850 5.930 23,679 +0.01(+0.17%)
Apr 24, 2012 5.710 5.950 5.710 5.920 6,602 +0.30(+5.34%)
Apr 23, 2012 5.790 5.790 5.570 5.620 3,690 -0.18(-3.10%)
Apr 20, 2012 5.830 5.850 5.510 5.800 9,166 -0.08(-1.36%)
Apr 19, 2012 5.880 5.900 5.650 5.880 4,814 -0.02(-0.34%)
Apr 18, 2012 5.600 5.930 5.600 5.900 9,100 +0.31(+5.55%)
Apr 17, 2012 5.760 5.760 5.590 5.590 5,802 -0.14(-2.44%)
Apr 16, 2012 5.850 5.850 5.530 5.730 4,271 +0.04(+0.70%)
Apr 13, 2012 5.700 5.710 5.500 5.690 6,153 +0.00(+0.00%)
Apr 12, 2012 5.680 5.700 5.530 5.690 4,116 +0.09(+1.61%)
Apr 11, 2012 5.630 5.650 5.470 5.600 6,000 +0.06(+1.08%)
Apr 10, 2012 5.610 5.800 5.450 5.540 16,618 +0.08(+1.47%)
Apr 09, 2012 5.800 5.850 5.460 5.460 14,889 -0.31(-5.37%)
Apr 05, 2012 5.808 5.850 5.750 5.770 1,317 -0.15(-2.53%)
Apr 04, 2012 5.920 5.940 5.700 5.920 4,035 -0.07(-1.17%)
Apr 03, 2012 5.990 5.990 5.920 5.990 6,710 +0.07(+1.18%)
Apr 02, 2012 5.970 6.020 5.610 5.920 15,692 -0.08(-1.33%)
Mar 30, 2012 5.950 6.000 5.732 6.000 4,992 +0.02(+0.33%)
Mar 29, 2012 6.000 6.000 5.710 5.980 21,154 -0.02(-0.33%)
Mar 28, 2012 6.000 6.000 5.890 6.000 11,130 +0.00(+0.00%)
Mar 27, 2012 5.950 6.000 5.880 6.000 6,050 +0.02(+0.33%)
Mar 26, 2012 5.550 6.000 5.550 5.980 18,975 +0.49(+8.93%)
Mar 23, 2012 5.820 5.970 5.480 5.490 7,373 -0.39(-6.63%)
Mar 22, 2012 5.810 5.900 5.620 5.880 4,261 +0.01(+0.17%)
Mar 21, 2012 5.610 5.970 5.610 5.870 12,788 +0.02(+0.34%)
Mar 20, 2012 5.990 5.990 5.440 5.850 5,640 -0.12(-2.01%)
Mar 19, 2012 5.970 6.000 5.713 5.970 19,088 -0.03(-0.50%)
Mar 16, 2012 5.650 6.000 5.510 6.000 50,924 +0.35(+6.19%)
Mar 15, 2012 5.280 5.650 5.280 5.650 34,443 +0.31(+5.81%)
Mar 14, 2012 5.270 5.350 5.160 5.340 43,757 +0.03(+0.56%)
Mar 13, 2012 5.210 5.320 5.210 5.310 54,891 -0.02(-0.38%)
Mar 12, 2012 5.300 5.340 5.210 5.330 14,128 +0.05(+0.95%)
Mar 09, 2012 5.240 5.280 5.200 5.280 44,579 +0.13(+2.52%)
Mar 08, 2012 5.150 5.250 5.091 5.150 29,842 -0.04(-0.77%)
Mar 07, 2012 5.120 5.200 5.000 5.190 64,151 +0.04(+0.78%)
Mar 06, 2012 5.260 5.330 5.040 5.150 18,947 -0.15(-2.83%)
Mar 05, 2012 5.090 5.360 5.010 5.300 31,748 +0.09(+1.73%)
Mar 02, 2012 5.100 5.210 4.870 5.210 10,027 +0.08(+1.56%)
Mar 01, 2012 5.100 5.200 5.000 5.130 20,671 -0.08(-1.54%)
Feb 29, 2012 5.215 5.290 5.070 5.210 11,725 -0.07(-1.33%)
Feb 28, 2012 5.290 5.390 5.080 5.280 22,188 +0.02(+0.38%)
Feb 27, 2012 5.290 5.390 5.120 5.260 15,494 -0.08(-1.50%)
Feb 24, 2012 5.330 5.440 5.210 5.340 16,450 -0.08(-1.48%)
Feb 23, 2012 5.290 5.480 5.180 5.420 18,534 +0.17(+3.24%)
Feb 22, 2012 5.360 5.360 5.200 5.250 3,837 -0.09(-1.69%)
Feb 21, 2012 5.520 5.650 5.330 5.340 21,685 -0.13(-2.38%)
Feb 17, 2012 5.130 5.570 5.130 5.470 31,783 +0.32(+6.21%)
Feb 16, 2012 5.290 5.340 5.120 5.150 12,854 -0.18(-3.38%)
Feb 15, 2012 5.330 5.500 5.320 5.330 10,670 -0.02(-0.37%)
Feb 14, 2012 5.260 5.440 5.190 5.350 11,591 +0.06(+1.13%)
Feb 13, 2012 5.290 5.360 5.090 5.290 15,230 -0.02(-0.38%)
Feb 10, 2012 5.150 5.310 5.000 5.310 62,693 -0.12(-2.21%)
Feb 09, 2012 5.150 5.500 4.900 5.430 139,731 -0.38(-6.54%)
Feb 08, 2012 5.740 6.490 5.700 5.810 147,012 +0.02(+0.35%)
Feb 07, 2012 5.750 5.950 5.700 5.790 34,139 +0.07(+1.22%)
Feb 06, 2012 5.610 5.810 5.530 5.720 29,143 +0.11(+1.96%)
Feb 03, 2012 5.130 5.830 5.100 5.610 151,810 +0.50(+9.78%)
Feb 02, 2012 5.340 5.370 5.080 5.110 18,388 -0.23(-4.31%)
Feb 01, 2012 5.440 5.440 5.150 5.340 14,896 -0.08(-1.48%)
Jan 31, 2012 5.440 5.920 5.320 5.420 21,432 -0.05(-0.91%)
Jan 30, 2012 5.210 5.580 5.010 5.470 19,308 +0.25(+4.79%)
Jan 27, 2012 5.370 5.450 4.970 5.220 55,284 -0.18(-3.33%)
Jan 26, 2012 5.400 5.650 5.360 5.400 28,902 -0.03(-0.55%)
Jan 25, 2012 5.655 5.680 5.370 5.430 39,368 -0.26(-4.57%)
Jan 24, 2012 5.760 5.770 5.560 5.690 12,295 -0.11(-1.90%)
Jan 23, 2012 6.020 6.250 5.290 5.800 41,005 -0.25(-4.13%)
Jan 20, 2012 6.100 6.100 6.000 6.050 75,007 -0.07(-1.14%)
Jan 19, 2012 6.180 6.190 6.050 6.120 26,224 -0.04(-0.65%)
Jan 18, 2012 6.190 6.190 5.850 6.160 45,622 -0.02(-0.32%)
Jan 17, 2012 6.380 6.380 5.990 6.180 32,094 -0.02(-0.32%)
Jan 13, 2012 6.190 6.362 6.070 6.200 26,726 -0.14(-2.21%)
Jan 12, 2012 6.520 6.650 6.210 6.340 30,699 -0.11(-1.71%)
Jan 11, 2012 6.550 6.870 6.340 6.450 45,503 -0.12(-1.83%)
Jan 10, 2012 6.450 6.700 6.400 6.570 25,006 +0.21(+3.30%)
Jan 09, 2012 6.920 6.920 6.230 6.360 38,881 -0.49(-7.15%)
Jan 06, 2012 6.810 6.990 6.790 6.850 32,500 +0.03(+0.44%)
Jan 05, 2012 6.940 7.060 6.750 6.820 8,037 -0.13(-1.87%)
Jan 04, 2012 7.150 7.150 6.750 6.950 17,883 +0.04(+0.58%)
Dec 30, 2011 6.910 7.010 6.850 6.910 17,521 +0.00(+0.00%)
Dec 29, 2011 6.890 7.000 6.829 6.910 11,952 +0.04(+0.58%)
Dec 28, 2011 6.850 6.950 6.760 6.870 13,152 -0.05(-0.72%)
Dec 27, 2011 6.970 7.122 6.790 6.920 23,615 +0.01(+0.14%)
Dec 23, 2011 6.830 7.000 6.830 6.910 16,461 +0.21(+3.13%)
Dec 21, 2011 6.870 6.870 6.550 6.700 43,552 -0.14(-2.05%)
Dec 20, 2011 6.940 7.100 6.810 6.840 51,929 +0.03(+0.44%)
Dec 19, 2011 6.400 6.890 6.400 6.810 78,671 +0.60(+9.66%)
Dec 16, 2011 6.360 6.390 6.000 6.210 65,552 -0.15(-2.36%)
Dec 15, 2011 6.230 6.470 6.060 6.360 51,593 +0.16(+2.58%)
Dec 14, 2011 5.890 6.370 5.501 6.200 101,999 +0.32(+5.44%)
Dec 13, 2011 4.940 6.060 4.680 5.880 167,834 +1.01(+20.74%)
Dec 12, 2011 4.450 4.940 4.380 4.870 124,932 +0.42(+9.44%)
Dec 09, 2011 4.530 4.610 4.250 4.450 154,151 -0.05(-1.11%)
Dec 08, 2011 4.410 4.530 4.410 4.500 61,093 -0.03(-0.66%)
Dec 07, 2011 4.710 4.800 4.210 4.530 58,266 -0.22(-4.63%)
Dec 06, 2011 4.810 4.850 4.410 4.750 65,128 -0.09(-1.86%)
Dec 05, 2011 5.210 5.210 4.790 4.840 79,505 -0.35(-6.74%)
Dec 02, 2011 5.250 5.250 5.100 5.190 26,260 -0.04(-0.76%)
Dec 01, 2011 5.300 5.300 5.100 5.230 110,147 -0.07(-1.32%)
Nov 30, 2011 5.440 5.490 5.250 5.300 24,589 -0.07(-1.30%)
Nov 29, 2011 5.460 5.460 5.250 5.370 41,080 -0.14(-2.54%)
Nov 28, 2011 5.830 5.830 5.333 5.510 35,950 -0.25(-4.34%)
Nov 25, 2011 5.400 5.890 5.400 5.760 9,426 +0.07(+1.23%)
Nov 23, 2011 5.600 5.850 5.570 5.690 19,026 -0.01(-0.18%)
Nov 22, 2011 5.560 5.700 5.510 5.700 14,184 +0.09(+1.60%)
Nov 21, 2011 5.550 5.710 5.370 5.610 27,262 -0.18(-3.11%)
Nov 18, 2011 5.780 5.840 5.270 5.790 51,717 -0.03(-0.52%)
Nov 17, 2011 6.070 6.070 5.620 5.820 32,365 -0.21(-3.48%)
Nov 16, 2011 6.000 6.030 5.700 6.030 35,237 +0.02(+0.33%)
Nov 15, 2011 5.880 6.081 5.600 6.010 95,808 +0.07(+1.18%)
Nov 14, 2011 5.430 5.940 5.210 5.940 111,584 +0.39(+7.03%)
Nov 11, 2011 5.350 5.560 5.180 5.550 141,680 +0.25(+4.72%)
Nov 10, 2011 5.480 5.480 4.640 5.300 408,629 -0.73(-12.11%)
Nov 09, 2011 7.880 7.890 5.850 6.030 376,511 -1.60(-20.97%)
Nov 08, 2011 7.800 7.870 7.290 7.630 58,052 -0.15(-1.93%)
Nov 07, 2011 8.100 8.100 7.410 7.780 119,118 -0.19(-2.38%)
Nov 04, 2011 8.200 8.500 7.910 7.970 75,971 -0.33(-3.98%)
Nov 03, 2011 8.480 8.770 8.200 8.300 58,583 -0.09(-1.07%)
Nov 02, 2011 8.950 9.000 8.250 8.390 107,197 -0.49(-5.52%)
Nov 01, 2011 9.340 9.360 8.200 8.880 178,698 -0.52(-5.53%)
Oct 31, 2011 8.960 9.480 8.750 9.400 270,645 +0.40(+4.44%)
Oct 28, 2011 8.600 9.000 8.310 9.000 135,638 +0.86(+10.57%)
Oct 27, 2011 8.000 8.500 7.990 8.140 128,681 +0.29(+3.69%)
Oct 26, 2011 7.900 8.000 7.560 7.850 116,769 +0.00(+0.00%)
Oct 25, 2011 7.500 7.880 7.357 7.850 93,440 +0.03(+0.38%)
Oct 24, 2011 7.420 7.980 7.400 7.820 240,164 +0.74(+10.45%)
Oct 21, 2011 6.286 7.180 6.260 7.080 84,289 +0.39(+5.83%)
Oct 20, 2011 7.010 7.010 6.050 6.690 57,977 -0.28(-4.02%)
Oct 19, 2011 6.900 7.120 6.600 6.970 102,170 +0.07(+1.01%)
Oct 18, 2011 7.190 7.290 6.820 6.900 139,530 -0.14(-1.99%)
Oct 17, 2011 7.250 7.250 6.763 7.040 109,164 +0.13(+1.88%)
Oct 14, 2011 7.920 7.940 6.620 6.910 200,421 -0.18(-2.54%)
Oct 13, 2011 6.270 7.190 5.720 7.090 250,597 +1.10(+18.36%)
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.