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 (%)
May 29, 2020 10.06 10.46 9.923 10.41 103,200 +0.30(+2.97%)
May 28, 2020 10.33 10.76 10.01 10.11 140,362 -0.19(-1.84%)
May 27, 2020 10.06 10.54 9.650 10.30 198,916 +0.35(+3.52%)
May 26, 2020 10.25 10.30 9.930 9.950 108,578 -0.05(-0.50%)
May 22, 2020 10.08 10.26 9.795 10.00 96,600 -0.10(-0.99%)
May 21, 2020 10.29 10.30 9.860 10.10 87,153 -0.17(-1.66%)
May 20, 2020 10.08 10.47 10.05 10.27 135,366 +0.38(+3.84%)
May 19, 2020 9.760 10.12 9.690 9.890 124,883 +0.12(+1.23%)
May 18, 2020 10.02 10.43 9.690 9.770 172,209 -0.02(-0.20%)
May 15, 2020 9.360 9.866 9.290 9.790 138,200 +0.34(+3.60%)
May 14, 2020 9.520 9.520 8.805 9.450 197,361 -0.22(-2.28%)
May 13, 2020 10.13 10.29 9.385 9.670 175,878 -0.47(-4.64%)
May 12, 2020 10.19 10.55 10.06 10.14 238,141 +0.02(+0.20%)
May 11, 2020 10.41 10.55 9.840 10.12 234,220 -0.36(-3.44%)
May 08, 2020 9.880 10.74 9.660 10.48 301,300 +1.14(+12.21%)
May 07, 2020 8.810 9.340 8.750 9.340 304,831 +0.71(+8.23%)
May 06, 2020 8.240 8.800 8.100 8.630 186,152 +0.48(+5.89%)
May 05, 2020 8.100 8.360 8.100 8.150 105,338 +0.15(+1.88%)
May 04, 2020 7.800 8.100 7.600 8.000 132,136 +0.12(+1.52%)
May 01, 2020 8.070 8.160 7.810 7.880 98,200 -0.42(-5.06%)
Apr 30, 2020 8.770 8.770 8.110 8.300 138,076 -0.57(-6.43%)
Apr 29, 2020 8.540 8.920 8.440 8.870 195,453 +0.56(+6.74%)
Apr 28, 2020 8.260 8.390 8.120 8.310 92,555 +0.17(+2.09%)
Apr 27, 2020 8.260 8.280 8.117 8.140 82,057 +0.01(+0.12%)
Apr 24, 2020 8.060 8.200 7.930 8.130 60,600 +0.08(+0.99%)
Apr 23, 2020 8.040 8.300 7.990 8.050 128,868 +0.03(+0.37%)
Apr 22, 2020 8.050 8.150 7.920 8.020 55,955 +0.12(+1.52%)
Apr 21, 2020 8.060 8.200 7.770 7.900 84,530 -0.38(-4.59%)
Apr 20, 2020 8.210 8.380 8.148 8.280 101,033 +0.05(+0.61%)
Apr 17, 2020 8.140 8.400 8.140 8.230 163,200 +0.27(+3.39%)
Apr 16, 2020 7.690 7.990 7.600 7.960 216,696 +0.37(+4.87%)
Apr 15, 2020 7.520 7.620 7.350 7.590 125,607 -0.08(-1.04%)
Apr 14, 2020 7.580 7.830 7.460 7.670 180,592 +0.22(+2.95%)
Apr 13, 2020 7.780 7.780 7.400 7.450 144,127 -0.35(-4.49%)
Apr 09, 2020 7.800 7.930 7.610 7.800 244,700 +0.08(+1.04%)
Apr 08, 2020 7.480 7.800 7.440 7.720 392,427 +0.37(+5.03%)
Apr 07, 2020 7.410 7.850 7.150 7.350 434,821 +0.11(+1.52%)
Apr 06, 2020 7.350 7.500 7.020 7.240 160,851 +0.06(+0.84%)
Apr 03, 2020 7.000 7.180 6.900 7.180 217,500 +0.12(+1.70%)
Apr 02, 2020 7.030 7.140 6.900 7.060 198,686 +0.01(+0.14%)
Apr 01, 2020 7.100 7.140 6.900 7.050 270,369 -0.28(-3.82%)
Mar 31, 2020 7.260 7.340 7.100 7.330 167,375 +0.04(+0.55%)
Mar 30, 2020 7.140 7.330 7.010 7.290 134,301 +0.20(+2.82%)
Mar 27, 2020 6.910 7.150 6.690 7.090 171,400 -0.07(-0.98%)
Mar 26, 2020 7.090 7.300 6.818 7.160 211,227 +0.22(+3.17%)
Mar 25, 2020 6.520 7.070 6.340 6.940 163,011 +0.49(+7.60%)
Mar 24, 2020 6.340 6.480 6.113 6.450 119,948 +0.40(+6.61%)
Mar 23, 2020 5.930 6.060 5.580 6.050 137,299 +0.24(+4.13%)
Mar 20, 2020 5.760 6.160 5.640 5.810 330,600 +0.12(+2.11%)
Mar 19, 2020 4.990 5.800 4.830 5.690 228,471 +0.64(+12.67%)
Mar 18, 2020 5.130 5.310 4.800 5.050 268,097 -0.34(-6.31%)
Mar 17, 2020 4.980 5.450 4.850 5.390 243,525 +0.32(+6.31%)
Mar 16, 2020 5.550 5.710 5.050 5.070 208,878 -1.05(-17.16%)
Mar 13, 2020 6.070 6.120 5.510 6.120 205,200 +0.31(+5.34%)
Mar 12, 2020 6.140 6.340 5.690 5.810 170,360 -0.78(-11.84%)
Mar 11, 2020 6.810 6.810 6.450 6.590 163,054 -0.38(-5.45%)
Mar 10, 2020 7.030 7.180 6.450 6.970 215,610 +0.10(+1.46%)
Mar 09, 2020 7.410 7.410 6.840 6.870 228,078 -0.83(-10.78%)
Mar 06, 2020 7.800 7.844 7.510 7.700 117,500 -0.34(-4.23%)
Mar 05, 2020 7.820 8.115 7.800 8.040 102,702 +0.00(+0.00%)
Mar 04, 2020 8.040 8.110 7.905 8.040 118,864 +0.15(+1.90%)
Mar 03, 2020 8.170 8.350 7.890 7.890 171,160 -0.29(-3.55%)
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.