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

Egain Corp (NQ: EGAN )

6.240 +0.030 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2015 3.660 3.750 3.440 3.610 14,718 -0.03(-0.82%)
Aug 28, 2015 3.500 3.700 3.470 3.640 18,049 +0.14(+4.00%)
Aug 27, 2015 3.300 3.540 3.260 3.500 1,115,279 +0.24(+7.36%)
Aug 26, 2015 3.130 3.310 3.240 3.260 39,790 +0.02(+0.62%)
Aug 25, 2015 3.340 3.390 3.150 3.240 65,439 -0.05(-1.52%)
Aug 24, 2015 3.170 3.512 3.170 3.290 25,419 -0.18(-5.19%)
Aug 21, 2015 3.510 3.540 3.390 3.470 20,479 -0.04(-1.14%)
Aug 20, 2015 3.570 3.600 3.430 3.510 330,165 -0.10(-2.77%)
Aug 19, 2015 3.510 3.670 3.460 3.610 128,243 +0.11(+3.14%)
Aug 18, 2015 3.490 3.550 3.279 3.500 13,856 +0.02(+0.57%)
Aug 17, 2015 3.510 3.650 3.440 3.480 213,520 -0.07(-1.97%)
Aug 14, 2015 3.430 3.560 3.370 3.550 90,419 +0.15(+4.41%)
Aug 13, 2015 3.510 3.540 3.245 3.400 48,412 -0.11(-3.13%)
Aug 12, 2015 3.760 3.760 3.360 3.510 63,050 -0.08(-2.23%)
Aug 11, 2015 3.630 3.720 3.530 3.590 35,483 -0.04(-1.10%)
Aug 10, 2015 3.570 3.690 3.360 3.630 38,182 +0.11(+3.12%)
Aug 07, 2015 3.860 3.860 3.500 3.520 31,445 -0.31(-8.09%)
Aug 06, 2015 3.730 3.860 3.730 3.830 126,899 +0.06(+1.59%)
Aug 05, 2015 3.570 3.920 3.570 3.770 123,810 -0.07(-1.82%)
Aug 04, 2015 4.300 4.300 3.640 3.840 75,694 -0.66(-14.67%)
Aug 03, 2015 4.380 4.500 4.380 4.500 64,468 +0.04(+0.90%)
Jul 31, 2015 4.510 4.540 4.455 4.460 93,193 -0.06(-1.33%)
Jul 30, 2015 4.500 4.520 4.480 4.520 8,660 +0.03(+0.67%)
Jul 29, 2015 4.530 4.530 4.410 4.490 21,326 -0.04(-0.88%)
Jul 28, 2015 4.550 4.590 4.500 4.530 60,145 -0.04(-0.88%)
Jul 27, 2015 4.580 4.660 4.450 4.570 6,941 +0.02(+0.44%)
Jul 24, 2015 4.570 4.690 4.540 4.550 155,880 -0.11(-2.36%)
Jul 23, 2015 4.650 4.700 4.610 4.660 267,410 -0.02(-0.37%)
Jul 22, 2015 4.700 4.710 4.670 4.678 901 -0.02(-0.48%)
Jul 21, 2015 4.730 4.870 4.640 4.700 15,942 +0.00(+0.00%)
Jul 20, 2015 4.900 4.900 4.620 4.700 30,849 -0.09(-1.88%)
Jul 17, 2015 4.960 4.960 4.770 4.790 15,272 -0.22(-4.39%)
Jul 16, 2015 5.010 5.010 4.950 5.010 37,298 +0.00(+0.00%)
Jul 15, 2015 5.010 5.010 4.970 5.010 20,596 +0.04(+0.80%)
Jul 14, 2015 4.980 4.980 4.940 4.970 3,266 -0.04(-0.80%)
Jul 13, 2015 4.950 5.010 4.950 5.010 10,787 +0.00(+0.00%)
Jul 10, 2015 4.920 5.010 4.910 5.010 20,180 +0.15(+3.08%)
Jul 09, 2015 4.780 4.890 4.780 4.860 869 -0.06(-1.22%)
Jul 08, 2015 4.790 4.960 4.692 4.920 5,430 -0.04(-0.81%)
Jul 07, 2015 4.900 4.960 4.900 4.960 9,396 +0.06(+1.22%)
Jul 06, 2015 4.940 4.940 4.870 4.900 2,141 -0.07(-1.41%)
Jul 02, 2015 4.880 4.970 4.970 4.970 4,300 +0.02(+0.40%)
Jul 01, 2015 5.000 5.010 4.910 4.950 9,542 -0.06(-1.20%)
Jun 30, 2015 4.919 5.010 4.910 5.010 11,719 +0.07(+1.42%)
Jun 29, 2015 4.760 4.990 4.650 4.940 22,518 -0.11(-2.18%)
Jun 26, 2015 4.980 5.070 4.940 5.050 12,777 +0.13(+2.64%)
Jun 25, 2015 5.000 5.000 4.860 4.920 2,164 -0.08(-1.60%)
Jun 24, 2015 4.950 5.000 4.950 5.000 4,988 +0.01(+0.20%)
Jun 23, 2015 4.810 4.990 4.810 4.990 1,642 +0.00(+0.00%)
Jun 22, 2015 5.050 5.050 4.880 4.990 19,290 -0.14(-2.73%)
Jun 19, 2015 4.900 5.180 4.760 5.130 47,174 +0.26(+5.34%)
Jun 18, 2015 4.730 4.930 4.730 4.870 19,314 +0.14(+2.96%)
Jun 17, 2015 4.700 4.790 4.680 4.730 6,057 +0.06(+1.28%)
Jun 16, 2015 4.600 4.820 4.560 4.670 150,236 +0.10(+2.30%)
Jun 15, 2015 4.613 4.620 4.544 4.565 8,734 -0.07(-1.62%)
Jun 12, 2015 4.600 4.860 4.600 4.640 4,813 +0.03(+0.65%)
Jun 11, 2015 4.640 4.650 4.600 4.610 6,902 +0.01(+0.22%)
Jun 10, 2015 4.680 4.770 4.520 4.600 23,852 +0.03(+0.66%)
Jun 09, 2015 4.660 4.660 4.650 4.570 9,838 -0.14(-2.97%)
Jun 08, 2015 4.700 4.710 4.580 4.710 28,522 -0.01(-0.21%)
Jun 05, 2015 4.800 4.950 4.720 4.720 27,913 +0.01(+0.21%)
Jun 04, 2015 4.920 4.920 4.680 4.710 22,124 -0.16(-3.29%)
Jun 03, 2015 4.960 4.960 4.800 4.870 10,026 -0.08(-1.62%)
Jun 02, 2015 4.990 4.990 4.703 4.950 12,841 -0.07(-1.39%)
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.