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 (%)
Dec 29, 2017 5.250 5.250 5.250 0 +0.15(+2.94%)
Dec 28, 2017 5.300 5.400 5.050 5.100 105,165 -0.23(-4.23%)
Dec 27, 2017 5.150 5.450 5.150 5.325 119,006 +0.12(+2.40%)
Dec 26, 2017 4.700 5.250 4.550 5.200 283,835 +0.50(+10.64%)
Dec 22, 2017 5.000 5.000 4.600 4.700 187,091 -0.25(-5.05%)
Dec 21, 2017 5.000 5.050 4.950 4.950 139,105 +0.00(+0.00%)
Dec 20, 2017 4.900 5.150 4.900 4.950 390,945 +0.05(+1.02%)
Dec 19, 2017 4.650 5.000 4.650 4.900 341,033 +0.30(+6.52%)
Dec 18, 2017 4.650 4.700 4.500 4.600 219,734 -0.10(-2.13%)
Dec 15, 2017 4.600 4.850 4.500 4.700 242,509 +0.05(+1.08%)
Dec 14, 2017 4.600 4.700 4.600 4.650 156,415 +0.00(+0.00%)
Dec 13, 2017 4.500 4.700 4.500 4.650 109,711 +0.10(+2.20%)
Dec 12, 2017 4.350 4.600 4.250 4.550 82,471 +0.15(+3.41%)
Dec 11, 2017 4.600 4.800 4.351 4.400 168,831 -0.25(-5.38%)
Dec 08, 2017 4.650 4.950 4.550 4.650 402,422 +0.00(+0.00%)
Dec 07, 2017 3.800 4.400 3.800 4.650 508,787 +0.85(+22.37%)
Dec 06, 2017 3.650 3.850 3.650 3.800 212,546 +0.15(+4.11%)
Dec 05, 2017 3.600 3.750 3.550 3.650 165,355 +0.05(+1.39%)
Dec 04, 2017 3.550 3.550 3.500 3.600 173,536 +0.05(+1.41%)
Dec 01, 2017 3.550 3.850 3.500 3.550 393,031 +0.00(+0.00%)
Nov 30, 2017 3.500 3.600 3.500 3.550 97,935 +0.05(+1.43%)
Nov 29, 2017 3.500 3.600 3.500 3.500 55,070 -0.05(-1.41%)
Nov 28, 2017 3.550 3.600 3.550 3.550 17,461 -0.05(-1.39%)
Nov 27, 2017 3.550 3.600 3.500 3.600 29,259 +0.10(+2.86%)
Nov 24, 2017 3.500 3.500 3.400 3.500 66,814 +0.00(+0.00%)
Nov 22, 2017 3.500 3.600 3.450 3.500 40,815 -0.02(-0.71%)
Nov 21, 2017 3.450 3.650 3.450 3.525 168,359 +0.07(+2.17%)
Nov 20, 2017 3.450 3.450 3.350 3.450 31,816 +0.03(+0.73%)
Nov 17, 2017 3.400 3.450 3.293 3.425 79,552 +0.00(+0.00%)
Nov 16, 2017 3.350 3.450 3.300 3.425 76,640 +0.02(+0.74%)
Nov 15, 2017 3.400 3.450 3.267 3.400 19,889 +0.00(+0.00%)
Nov 14, 2017 3.450 3.450 3.264 3.400 113,293 -0.05(-1.45%)
Nov 13, 2017 3.350 3.450 3.250 3.450 68,129 +0.15(+4.55%)
Nov 10, 2017 3.300 3.360 3.206 3.300 60,659 -0.03(-0.75%)
Nov 09, 2017 3.400 3.450 3.100 3.325 349,448 +0.18(+5.56%)
Nov 08, 2017 3.000 3.200 2.950 3.150 65,774 +0.20(+6.78%)
Nov 07, 2017 3.050 3.150 2.950 2.950 178,433 -0.10(-3.28%)
Nov 06, 2017 3.300 3.300 3.050 3.050 70,346 -0.20(-6.15%)
Nov 03, 2017 3.300 3.400 3.150 3.250 105,686 -0.05(-1.52%)
Nov 02, 2017 3.450 3.450 3.200 3.300 142,737 -0.10(-2.94%)
Nov 01, 2017 3.350 3.450 3.350 3.400 143,104 +0.10(+3.03%)
Oct 31, 2017 3.200 3.400 3.150 3.300 265,867 +0.15(+4.76%)
Oct 30, 2017 3.050 3.250 2.950 3.150 165,800 +0.10(+3.28%)
Oct 27, 2017 2.850 3.050 2.800 3.050 210,447 +0.20(+7.02%)
Oct 26, 2017 2.850 2.900 2.755 2.850 59,627 +0.00(+0.00%)
Oct 25, 2017 3.000 3.050 2.800 2.850 119,696 -0.10(-3.39%)
Oct 24, 2017 3.000 3.000 2.800 2.950 65,982 +0.00(+0.00%)
Oct 23, 2017 3.000 3.100 2.750 2.950 172,943 -0.05(-1.67%)
Oct 20, 2017 3.150 3.250 2.950 3.000 142,217 -0.15(-4.76%)
Oct 19, 2017 2.950 3.200 2.850 3.150 118,059 +0.15(+5.00%)
Oct 18, 2017 3.000 3.100 2.950 3.000 101,920 -0.05(-1.64%)
Oct 17, 2017 3.050 3.100 2.550 3.050 229,627 +0.00(+0.00%)
Oct 16, 2017 3.300 3.300 2.950 3.050 387,617 -0.35(-10.29%)
Oct 13, 2017 3.450 3.450 3.250 3.400 133,248 +0.00(+0.00%)
Oct 12, 2017 3.450 3.500 3.350 3.400 172,842 -0.05(-1.45%)
Oct 11, 2017 3.450 3.692 3.307 3.450 230,413 +0.00(+0.00%)
Oct 10, 2017 3.450 3.600 3.100 3.450 319,276 +0.00(+0.00%)
Oct 09, 2017 3.700 3.842 3.350 3.450 668,679 -0.05(-1.43%)
Oct 06, 2017 3.300 3.680 3.300 3.500 709,715 +0.25(+7.69%)
Oct 05, 2017 3.200 3.350 3.150 3.250 224,335 +0.05(+1.56%)
Oct 04, 2017 3.100 3.400 3.100 3.200 340,452 +0.15(+4.92%)
Oct 03, 2017 2.850 3.250 2.850 3.050 420,948 +0.25(+8.93%)
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.