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 (%)
Sep 28, 2012 4.550 4.650 4.480 4.520 10,010 +0.01(+0.22%)
Sep 27, 2012 4.480 4.600 4.480 4.510 2,962 +0.09(+2.04%)
Sep 26, 2012 4.480 4.480 4.420 4.420 475 +0.04(+0.91%)
Sep 25, 2012 4.400 4.490 4.300 4.380 9,417 -0.10(-2.23%)
Sep 24, 2012 4.402 4.490 4.402 4.480 500 -0.02(-0.44%)
Sep 21, 2012 4.340 4.500 4.260 4.500 80,140 +0.09(+2.04%)
Sep 20, 2012 4.370 4.450 4.280 4.410 22,919 -0.09(-2.00%)
Sep 19, 2012 4.500 4.630 4.330 4.500 2,731 +0.05(+1.12%)
Sep 18, 2012 4.470 4.550 4.350 4.450 7,205 +0.03(+0.68%)
Sep 17, 2012 4.790 4.790 4.420 4.420 5,950 -0.32(-6.75%)
Sep 14, 2012 4.520 4.850 4.520 4.740 8,198 +0.15(+3.27%)
Sep 13, 2012 4.460 4.660 4.440 4.590 6,772 -0.05(-1.08%)
Sep 12, 2012 4.410 4.690 4.410 4.640 2,711 -0.05(-1.07%)
Sep 11, 2012 4.810 4.810 4.550 4.690 12,801 +0.03(+0.54%)
Sep 10, 2012 4.240 4.835 4.240 4.665 17,140 +0.38(+9.00%)
Sep 07, 2012 4.390 4.680 4.280 4.280 11,495 -0.19(-4.25%)
Sep 06, 2012 4.500 4.590 4.250 4.470 19,378 -0.04(-0.89%)
Sep 05, 2012 4.660 4.800 4.510 4.510 13,559 -0.33(-6.82%)
Sep 04, 2012 4.820 4.850 4.530 4.840 10,534 -0.03(-0.62%)
Aug 31, 2012 4.770 4.990 4.770 4.870 76,917 -0.08(-1.62%)
Aug 30, 2012 4.850 5.080 4.761 4.950 5,139 +0.05(+1.02%)
Aug 29, 2012 5.150 5.160 4.890 4.900 9,748 -0.20(-3.92%)
Aug 27, 2012 5.080 5.100 5.080 5.100 553 +0.00(+0.00%)
Aug 24, 2012 5.040 5.150 4.850 5.100 6,000 +0.09(+1.80%)
Aug 23, 2012 5.013 5.080 4.910 5.010 7,839 -0.10(-1.96%)
Aug 22, 2012 5.150 5.300 5.110 5.110 900 -0.04(-0.78%)
Aug 21, 2012 5.320 5.320 5.050 5.150 6,443 -0.05(-0.96%)
Aug 20, 2012 5.400 5.400 5.200 5.200 1,650 -0.18(-3.35%)
Aug 17, 2012 5.200 5.400 5.200 5.380 800 +0.18(+3.46%)
Aug 16, 2012 5.350 5.350 5.050 5.200 3,602 +0.00(+0.00%)
Aug 15, 2012 5.100 5.280 5.060 5.200 1,800 -0.02(-0.38%)
Aug 14, 2012 5.230 5.300 5.090 5.220 3,184 -0.21(-3.87%)
Aug 13, 2012 5.340 5.470 5.320 5.430 1,924 +0.05(+0.93%)
Aug 10, 2012 5.250 5.400 5.140 5.380 4,063 -0.01(-0.19%)
Aug 09, 2012 5.290 5.450 5.120 5.390 3,712 +0.10(+1.89%)
Aug 08, 2012 4.920 5.340 4.920 5.290 17,881 +0.33(+6.65%)
Aug 07, 2012 4.980 5.000 4.800 4.960 7,203 -0.01(-0.20%)
Aug 06, 2012 4.710 4.970 4.510 4.970 16,487 +0.25(+5.30%)
Aug 03, 2012 4.830 4.920 4.610 4.720 21,932 +0.01(+0.21%)
Aug 02, 2012 4.750 4.800 4.510 4.710 5,942 -0.09(-1.87%)
Aug 01, 2012 4.710 4.810 4.540 4.800 6,073 +0.05(+1.05%)
Jul 31, 2012 4.580 4.760 4.390 4.750 55,856 +0.15(+3.26%)
Jul 30, 2012 4.620 4.620 4.600 4.600 512 -0.20(-4.17%)
Jul 27, 2012 4.770 4.800 4.470 4.800 11,139 +0.21(+4.58%)
Jul 26, 2012 4.600 4.770 4.510 4.590 3,600 -0.11(-2.34%)
Jul 25, 2012 4.800 4.820 4.460 4.700 900 -0.10(-2.09%)
Jul 24, 2012 4.800 4.810 4.510 4.800 2,900 -0.01(-0.21%)
Jul 23, 2012 4.700 4.850 4.700 4.810 6,301 -0.04(-0.82%)
Jul 20, 2012 4.700 4.850 4.700 4.850 1,200 +0.01(+0.21%)
Jul 19, 2012 4.700 4.840 4.700 4.840 628 -0.01(-0.21%)
Jul 18, 2012 4.850 4.850 4.850 4.850 1,217 +0.05(+1.04%)
Jul 17, 2012 4.870 4.870 4.680 4.800 27,665 -0.09(-1.84%)
Jul 16, 2012 4.860 4.890 4.860 4.890 346 +0.10(+2.09%)
Jul 13, 2012 4.890 4.890 4.590 4.790 2,715 -0.12(-2.44%)
Jul 12, 2012 4.760 4.930 4.760 4.910 718 +0.11(+2.29%)
Jul 11, 2012 4.950 4.950 4.670 4.800 15,760 -0.40(-7.69%)
Jul 10, 2012 5.130 5.360 4.930 5.200 13,792 -0.10(-1.89%)
Jul 09, 2012 5.053 5.310 5.053 5.300 5,518 +0.01(+0.19%)
Jul 06, 2012 5.340 5.350 5.020 5.290 3,399 -0.10(-1.86%)
Jul 05, 2012 5.270 5.390 5.140 5.390 6,992 +0.04(+0.75%)
Jul 03, 2012 5.380 5.450 5.350 5.350 5,947 -0.05(-0.93%)
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.