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 (%)
Jan 30, 2015 5.186 5.235 4.860 5.075 13,306 -0.18(-3.52%)
Jan 29, 2015 5.060 5.320 4.910 5.260 37,995 +0.18(+3.54%)
Jan 28, 2015 5.050 5.130 5.000 5.080 6,200 -0.00(-0.10%)
Jan 27, 2015 5.000 5.120 4.900 5.085 7,517 +0.04(+0.69%)
Jan 26, 2015 5.030 5.150 5.010 5.050 17,198 -0.04(-0.79%)
Jan 23, 2015 5.050 5.100 4.960 5.090 10,703 +0.00(+0.00%)
Jan 22, 2015 5.080 5.090 5.020 5.090 4,724 -0.03(-0.59%)
Jan 21, 2015 5.240 5.240 5.070 5.120 7,576 +0.00(+0.00%)
Jan 20, 2015 5.070 5.120 4.890 5.120 10,472 +0.09(+1.79%)
Jan 16, 2015 5.030 5.120 4.930 5.030 9,206 +0.07(+1.41%)
Jan 15, 2015 5.130 5.150 4.900 4.960 18,560 -0.22(-4.25%)
Jan 14, 2015 5.000 5.250 5.000 5.180 1,428 +0.09(+1.77%)
Jan 13, 2015 5.200 5.220 5.080 5.090 3,777 -0.02(-0.39%)
Jan 12, 2015 5.070 5.150 5.010 5.110 17,903 +0.09(+1.79%)
Jan 09, 2015 5.180 5.250 4.960 5.020 6,482 -0.12(-2.33%)
Jan 08, 2015 4.880 5.160 4.830 5.140 17,093 +0.14(+2.80%)
Jan 07, 2015 5.040 5.060 4.980 5.000 11,430 +0.02(+0.40%)
Jan 06, 2015 4.900 5.050 4.900 4.980 50,304 -0.07(-1.39%)
Jan 05, 2015 5.090 5.140 5.000 5.050 26,699 -0.07(-1.37%)
Jan 02, 2015 5.000 5.180 4.951 5.120 334,864 -0.06(-1.16%)
Dec 31, 2014 5.160 5.180 5.180 5.180 16,700 +0.07(+1.37%)
Dec 30, 2014 5.000 5.180 4.995 5.110 17,143 +0.04(+0.79%)
Dec 29, 2014 5.030 5.170 5.000 5.070 21,672 +0.06(+1.20%)
Dec 26, 2014 5.160 5.160 4.890 5.010 16,251 -0.11(-2.15%)
Dec 24, 2014 5.050 5.120 5.120 5.120 400 +0.05(+0.99%)
Dec 23, 2014 5.120 5.170 5.020 5.070 10,483 -0.12(-2.31%)
Dec 22, 2014 5.010 5.210 5.010 5.190 13,543 +0.23(+4.64%)
Dec 19, 2014 5.240 5.240 4.960 4.960 30,054 -0.31(-5.88%)
Dec 18, 2014 5.105 5.480 5.040 5.270 25,307 +0.08(+1.54%)
Dec 17, 2014 5.010 5.200 5.010 5.190 8,694 +0.24(+4.85%)
Dec 16, 2014 4.940 5.070 4.898 4.950 299,566 -0.10(-1.98%)
Dec 15, 2014 5.100 5.100 4.880 5.050 295,128 -0.04(-0.79%)
Dec 12, 2014 5.110 5.110 4.990 5.090 7,581 -0.06(-1.17%)
Dec 11, 2014 5.200 5.200 5.050 5.150 5,741 +0.06(+1.18%)
Dec 10, 2014 5.132 5.180 5.090 5.090 5,325 -0.04(-0.78%)
Dec 09, 2014 5.130 5.180 5.060 5.130 12,642 +0.02(+0.39%)
Dec 08, 2014 5.170 5.200 4.980 5.110 43,603 +0.04(+0.79%)
Dec 05, 2014 5.200 5.260 5.070 5.070 52,291 -0.09(-1.74%)
Dec 04, 2014 5.340 5.340 5.150 5.160 19,340 -0.11(-2.09%)
Dec 03, 2014 4.960 5.530 4.960 5.270 37,799 +0.34(+6.90%)
Dec 02, 2014 5.030 5.030 4.930 4.930 40,214 -0.10(-1.99%)
Dec 01, 2014 5.170 5.170 5.000 5.030 7,519 -0.11(-2.14%)
Nov 28, 2014 5.300 5.340 5.140 5.140 4,297 -0.16(-3.02%)
Nov 26, 2014 4.980 5.300 5.300 5.300 15,800 +0.33(+6.64%)
Nov 25, 2014 5.000 5.050 4.970 4.970 9,483 -0.04(-0.80%)
Nov 24, 2014 5.000 5.060 5.000 5.010 12,343 -0.01(-0.20%)
Nov 21, 2014 5.000 5.120 4.990 5.020 50,695 +0.02(+0.40%)
Nov 20, 2014 5.030 5.130 4.980 5.000 119,801 -0.02(-0.40%)
Nov 19, 2014 4.960 5.120 4.960 5.020 4,602 +0.02(+0.40%)
Nov 18, 2014 5.170 5.190 5.000 5.000 19,258 -0.16(-3.10%)
Nov 17, 2014 5.220 5.280 5.050 5.160 38,747 -0.03(-0.58%)
Nov 14, 2014 5.370 5.370 5.110 5.190 19,017 -0.19(-3.53%)
Nov 13, 2014 5.130 5.440 5.120 5.380 27,669 +0.13(+2.48%)
Nov 12, 2014 5.424 5.424 5.170 5.250 28,083 -0.09(-1.69%)
Nov 11, 2014 5.480 5.480 5.240 5.340 23,014 -0.21(-3.78%)
Nov 10, 2014 5.270 5.590 5.130 5.550 42,325 +0.24(+4.52%)
Nov 07, 2014 5.000 5.320 4.875 5.310 51,311 +0.32(+6.41%)
Nov 06, 2014 5.040 5.040 4.890 4.990 25,058 +0.06(+1.22%)
Nov 05, 2014 4.950 5.070 4.850 4.930 46,900 -0.02(-0.40%)
Nov 04, 2014 4.250 4.980 4.250 4.950 106,602 +0.78(+18.71%)
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.