Skip to main content

Egain Corp (NQ: EGAN )

6.040 -0.580 (-8.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 14.94 15.02 14.78 14.84 0 -0.25(-1.66%)
Sep 26, 2013 14.56 15.41 14.52 15.09 305,186 +0.80(+5.60%)
Sep 25, 2013 14.24 14.46 14.18 14.29 175,757 -0.01(-0.07%)
Sep 24, 2013 14.00 14.50 14.00 14.30 178,575 +0.44(+3.17%)
Sep 23, 2013 13.51 14.01 13.46 13.86 186,002 +0.45(+3.36%)
Sep 20, 2013 13.50 13.74 13.26 13.41 0 -0.09(-0.67%)
Sep 19, 2013 13.49 13.63 13.40 13.50 0 +0.11(+0.82%)
Sep 18, 2013 13.22 13.45 12.84 13.39 0 +0.21(+1.59%)
Sep 17, 2013 13.52 13.77 12.93 13.18 0 -0.32(-2.37%)
Sep 16, 2013 13.97 13.75 13.44 13.50 0 +0.00(+0.00%)
Sep 13, 2013 13.69 13.85 13.44 13.50 0 -0.15(-1.10%)
Sep 12, 2013 14.00 14.16 13.63 13.65 0 -0.38(-2.71%)
Sep 11, 2013 14.35 14.58 13.85 14.03 0 -0.32(-2.23%)
Sep 10, 2013 13.95 14.96 13.84 14.35 270,027 +0.48(+3.46%)
Sep 09, 2013 13.88 13.95 13.49 13.87 403,723 +0.53(+3.97%)
Sep 06, 2013 13.67 13.84 13.27 13.34 0 -0.33(-2.41%)
Sep 05, 2013 13.86 14.00 13.58 13.67 0 -0.22(-1.58%)
Sep 04, 2013 13.53 13.90 13.30 13.89 0 +0.31(+2.28%)
Sep 03, 2013 13.70 13.75 13.16 13.58 0 +0.08(+0.59%)
Aug 30, 2013 12.77 13.68 12.77 13.50 0 +0.50(+3.85%)
Aug 29, 2013 12.00 13.15 11.64 13.00 1,371,809 +2.18(+20.15%)
Aug 28, 2013 10.54 11.37 10.26 10.82 252,597 +0.26(+2.46%)
Aug 27, 2013 10.77 10.82 10.26 10.56 87,671 -0.28(-2.58%)
Aug 26, 2013 11.34 11.34 10.81 10.84 0 -0.51(-4.49%)
Aug 23, 2013 11.34 11.62 11.11 11.35 0 +0.05(+0.44%)
Aug 22, 2013 11.20 11.35 11.17 11.30 28,658 +0.06(+0.53%)
Aug 21, 2013 11.23 11.42 11.23 11.24 0 -0.06(-0.53%)
Aug 20, 2013 11.27 11.47 11.02 11.30 66,743 +0.05(+0.44%)
Aug 19, 2013 11.24 11.52 11.15 11.25 59,768 -0.05(-0.44%)
Aug 16, 2013 11.27 11.36 11.18 11.30 0 -0.04(-0.35%)
Aug 15, 2013 11.58 11.66 11.27 11.34 74,282 -0.33(-2.83%)
Aug 14, 2013 11.67 11.70 11.60 11.67 86,420 +0.03(+0.26%)
Aug 13, 2013 11.59 11.67 11.39 11.64 90,455 +0.06(+0.52%)
Aug 12, 2013 11.53 11.65 11.44 11.58 156,402 -0.04(-0.34%)
Aug 09, 2013 11.83 11.93 11.59 11.62 37,452 -0.16(-1.36%)
Aug 08, 2013 11.80 11.93 11.62 11.78 78,722 -0.04(-0.34%)
Aug 07, 2013 12.14 12.14 11.68 11.82 87,498 -0.29(-2.39%)
Aug 06, 2013 11.97 12.24 11.55 12.11 194,549 +0.19(+1.59%)
Aug 05, 2013 11.51 11.93 11.44 11.92 199,104 +0.47(+4.10%)
Aug 02, 2013 11.46 11.54 11.14 11.45 104,337 -0.08(-0.69%)
Aug 01, 2013 11.56 11.70 11.11 11.53 221,163 +0.02(+0.17%)
Jul 31, 2013 11.65 11.65 11.38 11.51 0 -0.07(-0.60%)
Jul 30, 2013 11.73 11.75 11.46 11.58 0 -0.08(-0.69%)
Jul 29, 2013 11.66 11.77 11.48 11.66 0 +0.05(+0.43%)
Jul 26, 2013 11.01 11.91 10.94 11.61 0 +0.54(+4.88%)
Jul 25, 2013 10.90 11.10 10.48 11.07 0 +0.07(+0.64%)
Jul 24, 2013 10.97 11.20 10.94 11.00 0 +0.02(+0.18%)
Jul 23, 2013 10.60 11.04 10.41 10.98 0 +0.38(+3.58%)
Jul 22, 2013 10.15 10.61 10.30 10.60 0 +0.30(+2.91%)
Jul 19, 2013 10.58 10.61 10.26 10.30 0 -0.26(-2.46%)
Jul 18, 2013 10.79 10.99 10.55 10.56 0 -0.15(-1.39%)
Jul 17, 2013 10.55 11.06 10.50 10.71 386,397 +0.22(+2.09%)
Jul 16, 2013 10.18 10.53 10.10 10.49 0 +0.28(+2.74%)
Jul 15, 2013 10.31 10.47 10.15 10.21 0 +0.22(+2.20%)
Jul 12, 2013 10.09 10.15 9.830 9.990 0 -0.16(-1.58%)
Jul 11, 2013 10.11 10.20 10.06 10.15 0 +0.14(+1.40%)
Jul 10, 2013 10.09 10.11 9.850 10.01 0 -0.02(-0.20%)
Jul 09, 2013 10.03 10.40 10.00 10.03 0 +0.18(+1.83%)
Jul 08, 2013 9.860 9.900 9.770 9.850 0 +0.02(+0.20%)
Jul 05, 2013 9.760 9.870 9.689 9.830 0 +0.19(+1.97%)
Jul 03, 2013 9.550 9.710 9.530 9.640 0 +0.10(+1.05%)
Jul 02, 2013 9.580 9.690 9.410 9.540 0 -0.01(-0.10%)
Jul 01, 2013 9.750 9.750 9.312 9.550 0 -0.07(-0.73%)
Jun 28, 2013 9.490 9.820 9.410 9.620 1,869,265 +0.22(+2.34%)
Jun 27, 2013 8.820 9.520 8.755 9.400 0 +0.60(+6.82%)
Jun 26, 2013 8.610 8.950 8.550 8.800 0 +0.29(+3.41%)
Jun 25, 2013 8.000 8.520 7.810 8.510 0 +0.61(+7.72%)
Jun 24, 2013 7.630 7.960 7.590 7.900 0 +0.15(+1.94%)
Jun 21, 2013 7.935 7.950 7.560 7.750 79,891 -0.17(-2.15%)
Jun 20, 2013 8.030 8.150 7.780 7.920 0 -0.22(-2.70%)
Jun 19, 2013 8.010 8.150 7.950 8.140 0 +0.08(+0.99%)
Jun 18, 2013 8.150 8.150 7.942 8.060 0 -0.08(-0.98%)
Jun 17, 2013 8.150 8.160 7.870 8.140 0 +0.05(+0.62%)
Jun 14, 2013 8.090 8.150 8.053 8.090 0 -0.01(-0.12%)
Jun 13, 2013 8.080 8.210 8.020 8.100 14,742 +0.09(+1.12%)
Jun 12, 2013 8.000 8.030 7.930 8.010 93,617 +0.01(+0.12%)
Jun 11, 2013 8.010 8.070 7.896 8.000 75,850 -0.02(-0.25%)
Jun 10, 2013 8.100 8.170 8.000 8.020 0 -0.05(-0.62%)
Jun 07, 2013 8.110 8.180 8.050 8.070 0 +0.01(+0.12%)
Jun 06, 2013 8.080 8.170 8.030 8.060 0 -0.03(-0.37%)
Jun 05, 2013 8.220 8.370 8.050 8.090 0 -0.16(-1.94%)
Jun 04, 2013 8.240 8.330 8.190 8.250 0 +0.05(+0.61%)
Jun 03, 2013 8.100 8.280 8.050 8.200 133,860 +0.17(+2.12%)
May 31, 2013 7.920 8.120 7.910 8.030 163,297 +0.10(+1.26%)
May 30, 2013 7.900 7.990 7.780 7.930 0 +0.03(+0.38%)
May 29, 2013 7.540 7.920 7.540 7.900 35,478 +0.20(+2.60%)
May 28, 2013 7.760 7.760 7.520 7.700 78,219 -0.01(-0.13%)
May 24, 2013 7.830 7.860 7.320 7.710 0 -0.10(-1.28%)
May 23, 2013 7.800 8.000 7.600 7.810 0 -0.11(-1.39%)
May 22, 2013 8.000 8.000 7.850 7.920 0 -0.13(-1.61%)
May 21, 2013 8.000 8.130 7.820 8.050 0 +0.05(+0.63%)
May 20, 2013 7.900 8.000 7.800 8.000 0 +0.07(+0.88%)
May 17, 2013 8.010 8.010 7.920 7.930 0 -0.07(-0.88%)
May 16, 2013 7.805 8.020 7.751 8.000 99,951 +0.07(+0.88%)
May 15, 2013 7.620 7.940 7.500 7.930 0 +0.17(+2.19%)
May 13, 2013 7.920 7.970 7.740 7.760 0 -0.05(-0.64%)
May 10, 2013 7.960 8.150 7.600 7.810 0 -0.08(-1.01%)
May 09, 2013 8.010 8.110 7.860 7.890 0 -0.19(-2.35%)
May 08, 2013 8.270 8.490 7.470 8.080 0 -0.02(-0.25%)
May 07, 2013 7.990 8.350 7.980 8.100 0 +0.11(+1.38%)
May 06, 2013 7.970 8.260 7.970 7.990 0 +0.02(+0.25%)
May 03, 2013 7.950 8.000 7.870 7.970 0 +0.07(+0.89%)
May 02, 2013 8.000 8.000 7.810 7.900 0 -0.04(-0.50%)
May 01, 2013 8.060 8.060 7.890 7.940 0 -0.07(-0.87%)
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%)
Feb 01, 2013 7.430 7.510 7.400 7.480 45,869 +0.06(+0.78%)
Jan 31, 2013 7.300 7.520 7.300 7.422 41,149 -0.01(-0.11%)
Jan 30, 2013 7.430 7.620 7.220 7.430 67,797 +0.04(+0.54%)
Jan 29, 2013 7.300 7.500 7.200 7.390 55,750 +0.11(+1.51%)
Jan 28, 2013 7.200 7.498 6.970 7.280 46,640 +0.13(+1.82%)
Jan 25, 2013 7.100 7.250 6.900 7.150 74,429 +0.07(+0.99%)
Jan 24, 2013 6.900 7.180 6.900 7.080 125,574 +0.09(+1.29%)
Jan 23, 2013 6.500 7.110 6.500 6.990 134,114 +0.28(+4.17%)
Jan 22, 2013 6.350 6.870 6.270 6.710 38,505 +0.49(+7.88%)
Jan 18, 2013 5.940 6.460 5.680 6.220 46,392 +0.28(+4.71%)
Jan 17, 2013 5.980 6.150 5.940 5.940 33,937 +0.04(+0.68%)
Jan 16, 2013 5.820 6.190 5.750 5.900 150,404 +0.07(+1.20%)
Jan 15, 2013 4.750 6.000 4.750 5.830 73,988 +1.15(+24.57%)
Jan 14, 2013 4.476 4.680 4.476 4.680 3,662 +0.10(+2.23%)
Jan 11, 2013 4.500 4.640 4.420 4.578 14,785 +0.04(+0.84%)
Jan 10, 2013 4.460 4.540 4.460 4.540 7,777 +0.05(+1.11%)
Jan 09, 2013 4.270 4.490 4.250 4.490 39,764 +0.16(+3.70%)
Jan 08, 2013 4.320 4.450 4.200 4.330 15,812 -0.11(-2.48%)
Jan 07, 2013 4.450 4.450 4.440 4.440 347 -0.05(-1.11%)
Jan 04, 2013 4.490 4.490 4.310 4.490 4,766 +0.00(+0.00%)
Jan 03, 2013 4.470 4.490 4.450 4.490 13,749 +0.04(+0.90%)
Jan 02, 2013 4.390 4.500 4.390 4.450 51,110 -0.05(-1.11%)
Dec 31, 2012 4.380 4.500 4.060 4.500 36,879 +0.15(+3.45%)
Dec 28, 2012 4.290 4.440 4.290 4.350 1,491 -0.10(-2.25%)
Dec 27, 2012 4.420 4.470 4.360 4.450 5,034 -0.01(-0.22%)
Dec 26, 2012 4.460 4.460 4.445 4.460 1,966 -0.04(-0.89%)
Dec 24, 2012 4.470 4.500 4.470 4.500 2,528 +0.17(+3.93%)
Dec 21, 2012 4.330 4.370 4.238 4.330 6,732 -0.01(-0.23%)
Dec 20, 2012 4.420 4.480 4.300 4.340 46,571 -0.06(-1.36%)
Dec 19, 2012 4.260 4.400 4.260 4.400 1,210 +0.17(+4.02%)
Dec 18, 2012 4.260 4.370 4.061 4.230 3,544 +0.00(+0.00%)
Dec 17, 2012 4.260 4.290 4.230 4.230 17,514 -0.07(-1.63%)
Dec 14, 2012 4.340 4.340 4.300 4.300 400 -0.08(-1.83%)
Dec 13, 2012 4.340 4.380 4.290 4.380 10,085 +0.08(+1.86%)
Dec 12, 2012 4.300 4.380 4.220 4.300 7,057 +0.02(+0.47%)
Dec 11, 2012 4.290 4.360 4.280 4.280 10,500 -0.01(-0.23%)
Dec 10, 2012 4.110 4.290 4.110 4.290 6,243 +0.09(+2.14%)
Dec 07, 2012 4.240 4.260 3.720 4.200 15,453 +0.00(+0.00%)
Dec 06, 2012 4.100 4.220 4.100 4.200 4,130 +0.11(+2.69%)
Dec 05, 2012 4.300 4.330 4.090 4.090 12,652 -0.18(-4.21%)
Dec 04, 2012 4.210 4.300 4.070 4.270 7,434 -0.02(-0.47%)
Nov 30, 2012 4.180 4.290 4.120 4.290 16,114 +0.06(+1.42%)
Nov 29, 2012 4.020 4.230 4.010 4.230 42,717 +0.16(+3.93%)
Nov 28, 2012 4.060 4.070 4.040 4.070 8,643 +0.01(+0.25%)
Nov 27, 2012 4.150 4.190 3.800 4.060 179,351 -0.12(-2.87%)
Nov 26, 2012 4.260 4.340 4.170 4.180 3,614 -0.13(-3.02%)
Nov 21, 2012 4.390 4.310 4.310 4.310 5,300 +0.03(+0.70%)
Nov 20, 2012 4.340 4.340 4.250 4.280 15,958 -0.12(-2.69%)
Nov 19, 2012 4.400 4.400 4.399 4.399 1,958 +0.06(+1.35%)
Nov 16, 2012 4.162 4.340 4.150 4.340 7,038 -0.05(-1.14%)
Nov 15, 2012 4.250 4.470 4.200 4.390 11,997 +0.06(+1.39%)
Nov 14, 2012 3.990 4.500 3.990 4.330 10,631 -0.14(-3.13%)
Nov 13, 2012 4.450 4.480 4.360 4.470 3,910 +0.05(+1.13%)
Nov 09, 2012 4.420 4.420 4.420 4.420 0 -0.05(-1.12%)
Nov 08, 2012 4.500 4.500 4.360 4.470 10,577 -0.17(-3.66%)
Nov 07, 2012 4.580 4.650 4.540 4.640 8,500 +0.06(+1.31%)
Nov 06, 2012 4.570 4.580 4.570 4.580 1,300 +0.01(+0.22%)
Nov 05, 2012 4.550 4.570 4.510 4.570 4,181 +0.00(+0.00%)
Nov 02, 2012 4.500 4.570 4.292 4.570 5,447 +0.05(+1.11%)
Nov 01, 2012 4.450 4.530 4.420 4.520 11,065 +0.02(+0.44%)
Oct 31, 2012 4.590 4.590 4.240 4.500 17,149 -0.05(-1.10%)
Oct 26, 2012 4.510 4.550 4.550 4.550 7,100 +0.07(+1.56%)
Oct 25, 2012 4.680 4.680 4.412 4.480 8,454 -0.20(-4.27%)
Oct 24, 2012 4.700 4.700 4.640 4.680 2,100 -0.02(-0.43%)
Oct 23, 2012 4.490 4.730 4.490 4.700 4,200 -0.12(-2.49%)
Oct 19, 2012 4.820 4.850 4.670 4.820 649 +0.02(+0.42%)
Oct 18, 2012 4.650 4.870 4.500 4.800 42,476 +0.13(+2.78%)
Oct 17, 2012 4.630 4.760 4.450 4.670 1,433 +0.07(+1.52%)
Oct 16, 2012 4.590 4.670 4.500 4.600 19,647 +0.00(+0.00%)
Oct 15, 2012 4.550 4.600 4.481 4.600 9,741 +0.05(+1.10%)
Oct 12, 2012 4.550 4.590 4.430 4.550 14,209 -0.04(-0.87%)
Oct 11, 2012 4.560 4.600 4.480 4.590 11,518 +0.09(+2.00%)
Oct 10, 2012 4.550 4.550 4.400 4.500 7,932 -0.02(-0.44%)
Oct 09, 2012 4.470 4.600 4.470 4.520 6,143 -0.08(-1.74%)
Oct 08, 2012 4.530 4.600 4.460 4.600 2,600 +0.06(+1.32%)
Oct 05, 2012 4.550 4.600 4.540 4.540 9,100 +0.02(+0.44%)
Oct 04, 2012 4.550 4.550 4.500 4.520 6,800 -0.03(-0.66%)
Oct 03, 2012 4.450 4.550 4.450 4.550 102,928 +0.10(+2.25%)
Oct 02, 2012 4.590 4.649 4.340 4.450 5,600 -0.15(-3.26%)
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.