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 31, 2019 7.170 7.340 7.080 7.160 105,488 -0.15(-2.05%)
Jan 30, 2019 7.140 7.350 7.015 7.310 89,896 +0.22(+3.10%)
Jan 29, 2019 7.150 7.220 6.970 7.090 89,418 -0.02(-0.28%)
Jan 28, 2019 6.930 7.310 6.930 7.110 83,526 +0.06(+0.85%)
Jan 25, 2019 6.810 7.110 6.780 7.050 73,600 +0.28(+4.14%)
Jan 24, 2019 6.690 6.970 6.690 6.770 91,959 +0.09(+1.35%)
Jan 23, 2019 6.750 6.850 6.463 6.680 113,452 -0.05(-0.74%)
Jan 22, 2019 7.010 7.020 6.710 6.730 140,626 -0.35(-4.94%)
Jan 18, 2019 7.330 7.340 6.940 7.080 121,600 -0.10(-1.39%)
Jan 17, 2019 7.100 7.350 7.100 7.180 189,026 +0.08(+1.13%)
Jan 16, 2019 6.480 7.201 6.390 7.100 295,910 +0.63(+9.74%)
Jan 15, 2019 6.490 6.500 6.360 6.470 91,480 -0.01(-0.15%)
Jan 14, 2019 6.640 6.690 6.390 6.480 114,556 -0.15(-2.26%)
Jan 11, 2019 6.670 6.740 6.590 6.630 111,900 -0.08(-1.19%)
Jan 10, 2019 6.700 6.740 6.580 6.710 145,021 -0.02(-0.30%)
Jan 09, 2019 6.800 6.800 6.650 6.730 109,210 -0.05(-0.74%)
Jan 08, 2019 6.880 6.890 6.620 6.780 148,531 -0.02(-0.29%)
Jan 07, 2019 6.600 6.925 6.600 6.800 151,079 +0.21(+3.19%)
Jan 04, 2019 6.460 6.730 6.410 6.590 207,700 +0.28(+4.44%)
Jan 03, 2019 6.600 6.730 6.090 6.310 192,994 -0.41(-6.10%)
Jan 02, 2019 6.380 6.730 6.220 6.720 174,471 +0.15(+2.28%)
Dec 31, 2018 6.690 6.730 6.410 6.570 480,600 -0.08(-1.20%)
Dec 28, 2018 6.750 6.860 6.570 6.650 181,600 -0.06(-0.89%)
Dec 27, 2018 6.450 6.730 6.260 6.710 211,912 +0.11(+1.67%)
Dec 26, 2018 5.460 6.660 5.460 6.600 424,496 +1.15(+21.10%)
Dec 24, 2018 5.530 5.750 5.400 5.450 235,300 -0.11(-1.98%)
Dec 21, 2018 5.950 5.980 5.500 5.560 225,300 -0.29(-4.96%)
Dec 20, 2018 6.100 6.180 5.470 5.850 233,828 -0.25(-4.10%)
Dec 19, 2018 6.510 6.680 6.000 6.100 215,767 -0.38(-5.86%)
Dec 18, 2018 6.750 6.777 6.425 6.480 141,685 -0.18(-2.70%)
Dec 17, 2018 7.080 7.170 6.640 6.660 169,241 -0.41(-5.80%)
Dec 14, 2018 7.030 7.150 6.860 7.070 105,600 +0.03(+0.43%)
Dec 13, 2018 7.190 7.210 6.970 7.040 104,595 -0.04(-0.56%)
Dec 12, 2018 7.100 7.370 7.040 7.080 239,451 +0.01(+0.14%)
Dec 11, 2018 7.300 7.300 7.030 7.070 127,231 -0.06(-0.84%)
Dec 10, 2018 6.990 7.255 6.970 7.130 131,324 +0.14(+2.00%)
Dec 07, 2018 7.040 7.275 6.890 6.990 151,400 -0.03(-0.43%)
Dec 06, 2018 6.900 7.040 6.660 7.020 349,872 +0.07(+1.01%)
Dec 04, 2018 7.450 7.520 6.910 6.950 153,000 -0.59(-7.82%)
Dec 03, 2018 7.740 7.990 7.430 7.540 160,551 +0.11(+1.48%)
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%)
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.