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 (%)
Dec 31, 2019 7.990 8.040 7.795 7.920 77,500 -0.09(-1.12%)
Dec 30, 2019 8.120 8.120 7.900 8.010 69,781 -0.10(-1.23%)
Dec 27, 2019 8.220 8.220 8.090 8.110 29,500 -0.07(-0.86%)
Dec 26, 2019 8.270 8.360 8.160 8.180 32,974 -0.04(-0.49%)
Dec 24, 2019 8.230 8.270 8.130 8.220 18,700 +0.01(+0.12%)
Dec 23, 2019 8.200 8.360 8.060 8.210 70,923 +0.04(+0.49%)
Dec 20, 2019 8.340 8.340 8.110 8.170 133,400 -0.15(-1.80%)
Dec 19, 2019 8.380 8.405 8.220 8.320 29,927 -0.05(-0.60%)
Dec 18, 2019 8.060 8.580 8.040 8.370 150,184 +0.31(+3.85%)
Dec 17, 2019 8.370 8.400 7.870 8.060 168,712 -0.33(-3.93%)
Dec 16, 2019 8.060 8.460 7.940 8.390 162,196 +0.55(+7.02%)
Dec 13, 2019 7.790 8.050 7.640 7.840 126,500 +0.22(+2.89%)
Dec 12, 2019 7.750 7.860 7.565 7.620 73,993 -0.13(-1.68%)
Dec 11, 2019 7.680 7.810 7.640 7.750 92,335 +0.08(+1.04%)
Dec 10, 2019 7.620 7.690 7.605 7.670 104,845 +0.06(+0.85%)
Dec 09, 2019 7.200 7.740 7.200 7.605 190,582 -0.17(-2.19%)
Dec 06, 2019 7.640 7.820 7.640 7.775 99,500 +0.15(+1.90%)
Dec 05, 2019 7.650 7.690 7.600 7.630 37,570 +0.01(+0.13%)
Dec 04, 2019 7.610 7.680 7.550 7.620 243,613 +0.02(+0.26%)
Dec 03, 2019 7.600 7.680 7.565 7.600 72,353 -0.01(-0.13%)
Dec 02, 2019 7.590 7.660 7.556 7.610 94,289 -0.02(-0.26%)
Nov 29, 2019 7.640 7.800 7.550 7.630 29,700 -0.07(-0.91%)
Nov 27, 2019 7.780 7.820 7.670 7.700 38,700 -0.04(-0.52%)
Nov 26, 2019 7.900 7.990 7.670 7.740 84,459 -0.16(-2.03%)
Nov 25, 2019 7.800 8.010 7.648 7.900 107,251 +0.15(+1.94%)
Nov 22, 2019 7.710 7.780 7.640 7.750 101,000 +0.05(+0.65%)
Nov 21, 2019 7.880 7.880 7.660 7.700 68,042 -0.14(-1.79%)
Nov 20, 2019 7.850 7.990 7.810 7.840 69,743 -0.06(-0.76%)
Nov 19, 2019 7.660 7.940 7.660 7.900 82,106 +0.25(+3.27%)
Nov 18, 2019 7.720 7.800 7.640 7.650 117,630 -0.12(-1.54%)
Nov 15, 2019 7.770 7.780 7.670 7.770 64,600 +0.05(+0.65%)
Nov 14, 2019 7.730 7.740 7.600 7.720 83,123 +0.01(+0.13%)
Nov 13, 2019 7.620 7.750 7.560 7.710 127,898 +0.05(+0.65%)
Nov 12, 2019 7.580 7.800 7.500 7.660 165,980 +0.10(+1.32%)
Nov 11, 2019 7.600 7.690 7.500 7.560 150,519 +0.00(+0.00%)
Nov 08, 2019 7.890 7.970 7.530 7.560 76,800 -0.40(-5.03%)
Nov 07, 2019 7.640 8.200 7.630 7.960 246,745 -0.07(-0.87%)
Nov 06, 2019 8.090 8.140 7.800 8.030 151,714 -0.05(-0.62%)
Nov 05, 2019 7.920 8.225 7.920 8.080 197,196 +0.17(+2.15%)
Nov 04, 2019 7.760 7.920 7.700 7.910 53,808 +0.21(+2.73%)
Nov 01, 2019 7.540 7.730 7.500 7.700 142,500 +0.17(+2.33%)
Oct 31, 2019 7.550 7.620 7.500 7.525 86,307 -0.02(-0.33%)
Oct 30, 2019 7.650 7.650 7.470 7.550 76,945 -0.12(-1.56%)
Oct 29, 2019 7.660 7.760 7.560 7.670 81,145 +0.00(+0.00%)
Oct 28, 2019 7.620 7.730 7.610 7.670 80,514 +0.10(+1.32%)
Oct 25, 2019 7.390 7.620 7.310 7.570 82,000 +0.13(+1.75%)
Oct 24, 2019 7.530 7.530 7.310 7.440 266,535 -0.02(-0.27%)
Oct 23, 2019 7.460 7.540 7.340 7.460 198,841 -0.02(-0.27%)
Oct 22, 2019 7.460 7.575 7.460 7.480 90,454 -0.02(-0.27%)
Oct 21, 2019 7.430 7.550 7.370 7.500 55,356 +0.13(+1.76%)
Oct 18, 2019 7.390 7.430 7.190 7.370 107,700 -0.10(-1.34%)
Oct 17, 2019 7.450 7.670 7.408 7.470 75,544 +0.03(+0.40%)
Oct 16, 2019 7.270 7.460 7.130 7.440 105,840 +0.11(+1.50%)
Oct 15, 2019 7.260 7.420 7.200 7.330 85,769 +0.06(+0.83%)
Oct 14, 2019 7.440 7.440 7.250 7.270 60,342 -0.15(-2.02%)
Oct 11, 2019 7.400 7.550 7.390 7.420 61,800 +0.07(+0.95%)
Oct 10, 2019 7.400 7.430 7.250 7.350 67,848 -0.02(-0.27%)
Oct 09, 2019 7.630 7.650 7.350 7.370 91,718 -0.21(-2.71%)
Oct 08, 2019 7.700 7.760 7.570 7.575 88,396 -0.16(-2.01%)
Oct 07, 2019 7.650 7.760 7.570 7.730 78,376 +0.06(+0.78%)
Oct 04, 2019 7.440 7.700 7.430 7.670 104,000 +0.24(+3.16%)
Oct 03, 2019 7.560 7.630 7.380 7.435 128,934 -0.29(-3.69%)
Oct 02, 2019 7.760 7.830 7.590 7.720 84,534 -0.12(-1.53%)
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.