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 (%)
Jul 31, 2020 10.01 10.01 9.648 9.910 144,900 -0.07(-0.70%)
Jul 30, 2020 10.12 10.15 9.900 9.980 141,278 -0.30(-2.92%)
Jul 29, 2020 10.23 10.31 10.14 10.28 167,574 +0.14(+1.38%)
Jul 28, 2020 10.23 10.30 10.06 10.14 168,139 -0.16(-1.55%)
Jul 27, 2020 9.930 10.46 9.930 10.30 117,907 +0.38(+3.83%)
Jul 24, 2020 10.18 10.20 9.840 9.920 179,900 -0.34(-3.31%)
Jul 23, 2020 10.19 10.53 10.17 10.26 147,178 +0.00(+0.00%)
Jul 22, 2020 10.36 10.48 10.15 10.26 94,360 -0.09(-0.87%)
Jul 21, 2020 10.27 10.48 10.20 10.35 171,003 +0.09(+0.88%)
Jul 20, 2020 9.910 10.27 9.900 10.26 100,022 +0.33(+3.32%)
Jul 17, 2020 9.790 10.01 9.590 9.930 133,400 +0.10(+1.02%)
Jul 16, 2020 9.710 9.950 9.560 9.830 102,581 -0.17(-1.70%)
Jul 15, 2020 10.14 10.44 9.920 10.00 206,370 +0.03(+0.30%)
Jul 14, 2020 10.07 10.20 9.740 9.970 109,138 -0.17(-1.68%)
Jul 13, 2020 10.92 10.95 10.13 10.14 150,845 -0.64(-5.94%)
Jul 10, 2020 11.12 11.14 10.73 10.78 83,900 -0.34(-3.06%)
Jul 09, 2020 11.17 11.44 10.86 11.12 141,505 -0.04(-0.36%)
Jul 08, 2020 11.03 11.23 10.76 11.16 165,276 +0.12(+1.09%)
Jul 07, 2020 11.20 11.38 11.00 11.04 121,543 -0.25(-2.21%)
Jul 06, 2020 11.69 12.12 11.05 11.29 259,853 -0.16(-1.40%)
Jul 02, 2020 10.79 11.75 10.75 11.45 308,700 +0.83(+7.82%)
Jul 01, 2020 11.17 11.37 10.25 10.62 248,363 -0.49(-4.41%)
Jun 30, 2020 10.58 11.41 10.58 11.11 841,964 +0.54(+5.11%)
Jun 29, 2020 10.26 10.60 10.07 10.57 192,538 +0.43(+4.24%)
Jun 26, 2020 10.01 10.30 9.730 10.14 454,200 +0.06(+0.60%)
Jun 25, 2020 9.590 10.19 9.550 10.08 214,237 +0.53(+5.55%)
Jun 24, 2020 9.410 9.660 9.220 9.550 154,433 +0.08(+0.84%)
Jun 23, 2020 9.670 9.750 9.410 9.470 108,228 -0.10(-1.04%)
Jun 22, 2020 9.150 9.850 9.140 9.570 145,334 +0.27(+2.90%)
Jun 19, 2020 9.380 9.790 9.230 9.300 229,000 -0.07(-0.75%)
Jun 18, 2020 9.300 9.830 9.300 9.370 159,178 +0.04(+0.43%)
Jun 17, 2020 9.700 9.790 9.210 9.330 107,238 -0.28(-2.91%)
Jun 16, 2020 9.570 10.00 9.250 9.610 146,773 +0.30(+3.22%)
Jun 15, 2020 8.850 9.480 8.627 9.310 107,132 +0.29(+3.22%)
Jun 12, 2020 9.330 9.420 8.650 9.020 151,100 +0.04(+0.45%)
Jun 11, 2020 9.650 9.750 8.810 8.980 227,926 -1.01(-10.11%)
Jun 10, 2020 10.34 10.39 9.950 9.990 132,884 -0.33(-3.20%)
Jun 09, 2020 10.26 10.45 10.02 10.32 109,939 -0.06(-0.58%)
Jun 08, 2020 10.28 10.50 10.14 10.38 160,452 +0.11(+1.07%)
Jun 05, 2020 9.830 10.31 9.630 10.27 207,800 +0.64(+6.65%)
Jun 04, 2020 9.930 10.07 9.410 9.630 117,217 -0.38(-3.80%)
Jun 03, 2020 10.25 10.30 9.950 10.01 155,539 -0.16(-1.57%)
Jun 02, 2020 10.50 10.50 10.09 10.17 110,819 -0.24(-2.31%)
Jun 01, 2020 10.20 10.70 10.07 10.41 192,401 +0.00(+0.00%)
May 29, 2020 10.06 10.46 9.923 10.41 103,200 +0.30(+2.97%)
May 28, 2020 10.33 10.76 10.01 10.11 140,362 -0.19(-1.84%)
May 27, 2020 10.06 10.54 9.650 10.30 198,916 +0.35(+3.52%)
May 26, 2020 10.25 10.30 9.930 9.950 108,578 -0.05(-0.50%)
May 22, 2020 10.08 10.26 9.795 10.00 96,600 -0.10(-0.99%)
May 21, 2020 10.29 10.30 9.860 10.10 87,153 -0.17(-1.66%)
May 20, 2020 10.08 10.47 10.05 10.27 135,366 +0.38(+3.84%)
May 19, 2020 9.760 10.12 9.690 9.890 124,883 +0.12(+1.23%)
May 18, 2020 10.02 10.43 9.690 9.770 172,209 -0.02(-0.20%)
May 15, 2020 9.360 9.866 9.290 9.790 138,200 +0.34(+3.60%)
May 14, 2020 9.520 9.520 8.805 9.450 197,361 -0.22(-2.28%)
May 13, 2020 10.13 10.29 9.385 9.670 175,878 -0.47(-4.64%)
May 12, 2020 10.19 10.55 10.06 10.14 238,141 +0.02(+0.20%)
May 11, 2020 10.41 10.55 9.840 10.12 234,220 -0.36(-3.44%)
May 08, 2020 9.880 10.74 9.660 10.48 301,300 +1.14(+12.21%)
May 07, 2020 8.810 9.340 8.750 9.340 304,831 +0.71(+8.23%)
May 06, 2020 8.240 8.800 8.100 8.630 186,152 +0.48(+5.89%)
May 05, 2020 8.100 8.360 8.100 8.150 105,338 +0.15(+1.88%)
May 04, 2020 7.800 8.100 7.600 8.000 132,136 +0.12(+1.52%)
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.