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

Egain Corp (NQ: EGAN )

6.390 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 7.430 7.520 7.340 7.430 164,800 +0.00(+0.00%)
Nov 29, 2018 7.460 7.490 7.250 7.430 107,743 -0.04(-0.54%)
Nov 28, 2018 7.120 7.480 7.000 7.470 203,406 +0.43(+6.11%)
Nov 27, 2018 7.050 7.130 6.980 7.040 111,439 -0.07(-0.98%)
Nov 26, 2018 7.080 7.250 7.030 7.110 121,230 +0.15(+2.16%)
Nov 23, 2018 6.900 7.110 6.900 6.960 85,500 +0.06(+0.87%)
Nov 21, 2018 6.900 6.900 6.900 0 +0.22(+3.29%)
Nov 20, 2018 6.750 7.070 6.620 6.680 311,638 -0.25(-3.54%)
Nov 19, 2018 7.710 7.710 6.900 6.925 245,876 -0.83(-10.76%)
Nov 16, 2018 7.960 8.035 7.690 7.760 284,400 -0.27(-3.36%)
Nov 15, 2018 7.730 8.110 7.580 8.030 329,798 +0.27(+3.48%)
Nov 14, 2018 7.760 8.005 7.590 7.760 227,640 -0.01(-0.13%)
Nov 13, 2018 8.010 8.345 7.720 7.770 275,952 -0.12(-1.52%)
Nov 12, 2018 8.490 8.640 7.810 7.890 343,265 -0.65(-7.61%)
Nov 09, 2018 8.450 8.910 7.730 8.540 845,100 +0.48(+5.96%)
Nov 08, 2018 8.310 8.520 8.000 8.060 233,263 -0.25(-3.01%)
Nov 07, 2018 8.100 8.400 8.020 8.310 271,862 +0.30(+3.75%)
Nov 06, 2018 8.010 8.150 7.830 8.010 151,214 +0.02(+0.25%)
Nov 05, 2018 7.970 8.080 7.770 7.990 183,525 +0.08(+1.01%)
Nov 02, 2018 7.750 8.300 7.750 7.910 232,000 +0.20(+2.59%)
Nov 01, 2018 7.490 7.740 7.340 7.710 241,687 +0.24(+3.21%)
Oct 31, 2018 7.040 7.490 7.000 7.470 345,859 +0.52(+7.48%)
Oct 30, 2018 6.630 7.040 6.520 6.950 236,529 +0.31(+4.67%)
Oct 29, 2018 7.080 7.170 6.420 6.640 300,321 -0.26(-3.77%)
Oct 26, 2018 7.050 7.230 6.770 6.900 236,200 -0.36(-4.96%)
Oct 25, 2018 7.100 7.300 7.050 7.260 162,060 +0.27(+3.86%)
Oct 24, 2018 7.550 7.650 6.960 6.990 330,722 -0.61(-8.03%)
Oct 23, 2018 7.530 7.710 7.390 7.600 224,561 -0.17(-2.19%)
Oct 22, 2018 7.720 7.910 7.540 7.770 335,421 +0.12(+1.57%)
Oct 19, 2018 7.770 8.040 7.620 7.650 274,500 -0.12(-1.54%)
Oct 18, 2018 8.000 8.160 7.620 7.770 251,432 -0.30(-3.72%)
Oct 17, 2018 7.950 8.160 7.630 8.070 303,874 +0.16(+2.02%)
Oct 16, 2018 7.450 7.960 7.230 7.910 341,568 +0.53(+7.18%)
Oct 15, 2018 7.190 7.490 7.000 7.380 292,348 +0.18(+2.50%)
Oct 12, 2018 6.930 7.500 6.900 7.200 401,500 +0.39(+5.73%)
Oct 11, 2018 6.550 6.990 6.550 6.810 589,400 +0.25(+3.81%)
Oct 10, 2018 7.690 7.800 6.310 6.560 1,509,181 -1.18(-15.25%)
Oct 09, 2018 7.250 7.850 7.250 7.740 417,067 +0.44(+6.03%)
Oct 08, 2018 7.740 7.990 7.060 7.300 481,516 -0.50(-6.41%)
Oct 05, 2018 7.840 7.900 7.500 7.800 382,900 -0.07(-0.89%)
Oct 04, 2018 7.860 7.930 7.610 7.870 362,946 +0.01(+0.13%)
Oct 03, 2018 7.800 7.980 7.576 7.860 414,684 +0.09(+1.16%)
Oct 02, 2018 8.300 8.310 7.680 7.770 693,173 -0.53(-6.39%)
Oct 01, 2018 8.110 8.490 8.040 8.300 459,202 +0.20(+2.47%)
Sep 28, 2018 8.200 8.300 8.000 8.100 418,400 -0.10(-1.22%)
Sep 27, 2018 7.800 8.360 7.750 8.200 665,481 +0.45(+5.81%)
Sep 26, 2018 7.650 7.900 7.575 7.750 337,746 +0.10(+1.31%)
Sep 25, 2018 7.750 8.000 7.600 7.650 329,477 +0.00(+0.00%)
Sep 24, 2018 7.400 7.850 7.350 7.650 472,057 +0.25(+3.38%)
Sep 21, 2018 7.750 7.800 7.350 7.400 541,700 -0.35(-4.52%)
Sep 20, 2018 7.400 7.800 7.300 7.750 345,878 +0.35(+4.73%)
Sep 19, 2018 7.500 7.500 7.100 7.400 452,938 -0.10(-1.33%)
Sep 18, 2018 7.600 7.850 7.500 7.500 429,013 -0.10(-1.32%)
Sep 17, 2018 8.000 8.050 7.450 7.600 556,524 -0.30(-3.80%)
Sep 14, 2018 7.650 8.350 7.650 7.900 845,300 +0.35(+4.64%)
Sep 13, 2018 7.450 7.600 7.150 7.550 843,495 +0.15(+2.03%)
Sep 12, 2018 7.900 8.040 7.300 7.400 718,641 -0.65(-8.07%)
Sep 11, 2018 8.000 8.300 7.550 8.050 1,047,534 -0.05(-0.62%)
Sep 10, 2018 8.950 9.050 7.900 8.100 1,448,880 -0.65(-7.43%)
Sep 07, 2018 10.45 10.45 8.600 8.750 3,183,500 -3.98(-31.26%)
Sep 06, 2018 13.15 13.20 12.50 12.73 598,830 -0.32(-2.45%)
Sep 05, 2018 13.90 13.90 12.35 13.05 624,719 -0.80(-5.78%)
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.