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

Egain Corp (NQ: EGAN )

6.360 -0.030 (-0.47%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 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 (%)
Oct 31, 2014 4.150 4.150 4.055 4.100 31,449 -0.02(-0.49%)
Oct 30, 2014 4.075 4.210 4.050 4.120 16,648 +0.03(+0.73%)
Oct 29, 2014 4.300 4.300 3.990 4.090 55,944 -0.15(-3.54%)
Oct 28, 2014 4.157 4.360 4.100 4.240 86,706 +0.07(+1.68%)
Oct 27, 2014 4.220 4.300 4.300 4.170 51,427 -0.13(-3.02%)
Oct 24, 2014 4.490 4.490 4.230 4.300 52,175 +0.00(+0.00%)
Oct 23, 2014 4.230 4.430 3.990 4.300 173,345 +0.11(+2.63%)
Oct 22, 2014 4.140 4.230 4.095 4.190 255,580 +0.10(+2.44%)
Oct 21, 2014 4.360 4.450 4.050 4.090 771,181 -0.29(-6.62%)
Oct 20, 2014 4.570 4.570 4.330 4.380 51,940 -0.24(-5.19%)
Oct 17, 2014 4.830 4.830 4.550 4.620 60,247 -0.14(-2.94%)
Oct 16, 2014 4.820 4.950 4.680 4.760 48,202 -0.14(-2.86%)
Oct 15, 2014 4.540 4.990 4.940 4.900 115,440 -0.04(-0.81%)
Oct 14, 2014 5.005 5.050 4.900 4.940 40,335 -0.06(-1.20%)
Oct 13, 2014 5.020 5.020 4.920 5.000 108,390 -0.05(-0.99%)
Oct 10, 2014 5.220 5.240 4.870 5.050 35,482 -0.21(-3.99%)
Oct 09, 2014 5.390 5.410 5.240 5.260 40,014 -0.11(-2.05%)
Oct 08, 2014 5.380 5.425 5.170 5.370 17,956 -0.03(-0.56%)
Oct 07, 2014 5.400 5.480 5.310 5.400 35,218 -0.07(-1.28%)
Oct 06, 2014 5.460 5.500 5.150 5.470 75,508 -0.01(-0.18%)
Oct 03, 2014 5.600 5.620 5.460 5.480 198,478 -0.03(-0.54%)
Oct 02, 2014 5.600 5.660 5.420 5.510 122,336 -0.10(-1.78%)
Oct 01, 2014 5.910 5.910 5.580 5.610 90,177 -0.39(-6.50%)
Sep 30, 2014 5.900 6.090 5.680 6.000 77,066 +0.09(+1.52%)
Sep 29, 2014 5.900 5.950 5.680 5.910 41,379 -0.02(-0.34%)
Sep 26, 2014 5.880 5.940 5.780 5.930 73,604 +0.05(+0.85%)
Sep 25, 2014 5.950 5.950 5.830 5.880 51,356 +0.02(+0.34%)
Sep 24, 2014 5.870 5.960 5.661 5.860 41,661 -0.04(-0.68%)
Sep 23, 2014 6.020 6.090 5.830 5.900 57,526 -0.14(-2.32%)
Sep 22, 2014 6.020 6.190 6.010 6.040 38,187 -0.16(-2.58%)
Sep 19, 2014 6.230 6.370 6.170 6.200 86,220 -0.07(-1.12%)
Sep 18, 2014 6.330 6.350 6.152 6.270 58,425 -0.09(-1.42%)
Sep 17, 2014 6.290 6.370 6.190 6.360 68,660 +0.09(+1.44%)
Sep 16, 2014 6.230 6.300 6.094 6.270 23,172 +0.04(+0.72%)
Sep 15, 2014 6.270 6.280 6.000 6.225 16,977 -0.08(-1.19%)
Sep 12, 2014 6.470 6.490 6.230 6.300 34,259 +0.01(+0.16%)
Sep 11, 2014 6.300 6.490 6.240 6.290 153,742 -0.03(-0.47%)
Sep 10, 2014 6.320 6.430 6.230 6.320 26,744 +0.03(+0.48%)
Sep 09, 2014 6.220 6.430 6.180 6.290 100,936 +0.00(+0.00%)
Sep 08, 2014 6.320 6.480 6.200 6.290 21,274 -0.10(-1.56%)
Sep 05, 2014 6.370 6.500 6.270 6.390 59,225 -0.03(-0.47%)
Sep 04, 2014 6.300 6.540 6.299 6.420 201,295 +0.12(+1.90%)
Sep 03, 2014 6.570 6.570 5.990 6.300 77,727 -0.27(-4.11%)
Sep 02, 2014 6.550 6.550 6.510 6.570 78,627 +0.04(+0.61%)
Aug 29, 2014 6.410 6.530 6.530 6.530 21,200 +0.12(+1.87%)
Aug 28, 2014 6.400 6.440 6.400 6.410 20,973 -0.03(-0.47%)
Aug 27, 2014 6.430 6.430 6.430 6.440 9,452 +0.05(+0.78%)
Aug 26, 2014 6.180 6.410 6.180 6.390 28,908 +0.23(+3.73%)
Aug 25, 2014 6.320 6.450 5.990 6.160 46,187 -0.19(-2.99%)
Aug 22, 2014 6.330 6.450 6.310 6.350 2,041 +0.02(+0.32%)
Aug 21, 2014 6.330 6.390 6.320 6.330 19,328 -0.06(-0.94%)
Aug 20, 2014 6.570 6.570 6.280 6.390 35,570 -0.23(-3.47%)
Aug 19, 2014 6.590 6.650 6.560 6.620 12,083 +0.05(+0.76%)
Aug 18, 2014 6.500 6.570 6.410 6.570 19,202 +0.12(+1.86%)
Aug 15, 2014 6.610 6.610 6.410 6.450 26,903 -0.14(-2.12%)
Aug 14, 2014 6.430 6.710 6.680 6.590 16,816 -0.09(-1.35%)
Aug 13, 2014 6.590 6.590 6.590 6.680 37,336 +0.07(+1.06%)
Aug 12, 2014 6.690 6.740 6.540 6.610 48,333 -0.12(-1.78%)
Aug 11, 2014 6.600 6.740 6.600 6.730 44,778 +0.13(+1.97%)
Aug 08, 2014 6.670 6.680 6.476 6.600 27,831 -0.03(-0.45%)
Aug 07, 2014 6.600 6.700 6.600 6.630 31,987 +0.00(+0.00%)
Aug 06, 2014 6.560 6.700 6.316 6.630 40,298 +0.05(+0.76%)
Aug 05, 2014 6.390 6.670 6.390 6.580 33,516 +0.14(+2.17%)
Aug 04, 2014 6.450 6.540 6.420 6.440 42,731 +0.08(+1.26%)
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.