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, 2021 10.02 10.08 9.955 9.980 51,100 -0.06(-0.60%)
Dec 30, 2021 9.550 10.15 9.510 10.04 91,584 +0.54(+5.68%)
Dec 29, 2021 9.900 9.970 9.460 9.500 269,043 -0.44(-4.43%)
Dec 28, 2021 10.07 10.07 9.840 9.940 46,778 -0.14(-1.39%)
Dec 27, 2021 10.31 10.31 10.00 10.08 53,681 -0.12(-1.18%)
Dec 23, 2021 10.01 10.26 9.880 10.20 47,992 +0.11(+1.09%)
Dec 22, 2021 9.880 10.12 9.840 10.09 72,053 +0.21(+2.13%)
Dec 21, 2021 9.940 9.970 9.809 9.880 56,759 +0.01(+0.10%)
Dec 20, 2021 9.990 10.07 9.830 9.870 78,412 -0.29(-2.85%)
Dec 17, 2021 9.610 10.28 9.570 10.16 351,086 +0.41(+4.21%)
Dec 16, 2021 10.11 10.21 9.730 9.750 83,621 -0.25(-2.50%)
Dec 15, 2021 9.960 10.18 9.846 10.00 100,142 +0.02(+0.20%)
Dec 14, 2021 10.05 10.19 9.940 9.980 94,610 -0.21(-2.06%)
Dec 13, 2021 10.11 10.41 9.910 10.19 114,303 +0.17(+1.70%)
Dec 10, 2021 10.36 10.52 10.00 10.02 85,805 -0.34(-3.28%)
Dec 09, 2021 10.53 10.66 10.31 10.36 73,025 -0.23(-2.17%)
Dec 08, 2021 10.53 10.75 10.37 10.59 53,087 +0.11(+1.05%)
Dec 07, 2021 10.49 10.70 10.44 10.48 101,237 +0.08(+0.77%)
Dec 06, 2021 10.10 10.44 10.03 10.40 84,690 +0.33(+3.28%)
Dec 03, 2021 10.31 10.45 9.950 10.07 95,789 -0.23(-2.23%)
Dec 02, 2021 10.00 10.39 9.975 10.30 115,656 +0.25(+2.49%)
Dec 01, 2021 10.47 10.71 10.02 10.05 139,782 -0.45(-4.29%)
Nov 30, 2021 10.40 10.78 10.17 10.50 426,832 +0.04(+0.38%)
Nov 29, 2021 10.15 10.53 9.950 10.46 142,766 +0.49(+4.91%)
Nov 26, 2021 10.05 10.42 9.760 9.970 67,871 -0.26(-2.54%)
Nov 24, 2021 9.970 10.31 9.900 10.23 92,807 +0.20(+1.99%)
Nov 23, 2021 10.10 10.14 9.760 10.03 80,139 -0.10(-0.99%)
Nov 22, 2021 10.79 10.79 10.11 10.13 91,903 -0.65(-6.03%)
Nov 19, 2021 10.96 11.11 10.76 10.78 58,237 -0.27(-2.44%)
Nov 18, 2021 11.11 11.08 10.99 11.05 115,937 -0.07(-0.63%)
Nov 17, 2021 11.10 11.19 11.01 11.12 64,473 -0.06(-0.54%)
Nov 16, 2021 11.06 11.23 10.87 11.18 64,102 +0.12(+1.08%)
Nov 15, 2021 11.45 11.45 10.94 11.06 79,916 -0.36(-3.15%)
Nov 12, 2021 11.44 11.60 11.27 11.42 123,455 -0.05(-0.44%)
Nov 11, 2021 11.74 11.83 11.28 11.47 153,594 -0.21(-1.80%)
Nov 10, 2021 11.68 11.68 155,448 +0.62(+5.61%)
Nov 09, 2021 10.75 11.07 10.58 11.06 90,952 +0.32(+2.98%)
Nov 08, 2021 10.79 10.82 10.47 10.74 63,896 +0.03(+0.28%)
Nov 05, 2021 11.03 11.33 10.58 10.71 89,650 -0.11(-1.02%)
Nov 04, 2021 10.43 11.07 10.22 10.82 133,330 +0.44(+4.24%)
Nov 03, 2021 10.00 10.44 9.820 10.38 94,000 +0.40(+4.01%)
Nov 02, 2021 10.16 10.60 9.900 9.980 75,893 -0.18(-1.77%)
Nov 01, 2021 10.35 10.32 10.11 10.16 80,020 -0.16(-1.55%)
Oct 29, 2021 10.21 10.39 10.04 10.32 63,147 +0.08(+0.78%)
Oct 28, 2021 10.39 10.50 10.23 10.24 69,535 -0.13(-1.25%)
Oct 27, 2021 10.38 10.52 10.31 10.37 55,830 -0.06(-0.58%)
Oct 26, 2021 10.37 10.43 43,368 +0.11(+1.07%)
Oct 25, 2021 10.23 10.41 10.16 10.32 43,251 +0.10(+0.98%)
Oct 22, 2021 10.32 10.34 10.19 10.22 31,263 -0.08(-0.78%)
Oct 21, 2021 10.37 10.51 10.22 10.30 55,007 -0.12(-1.15%)
Oct 20, 2021 10.54 10.70 10.36 10.42 69,854 -0.05(-0.48%)
Oct 19, 2021 10.16 10.50 10.14 10.47 159,733 +0.29(+2.85%)
Oct 18, 2021 10.02 10.34 9.590 10.18 117,707 +0.08(+0.79%)
Oct 15, 2021 10.22 10.37 10.07 10.10 152,807 -0.07(-0.69%)
Oct 14, 2021 10.42 10.49 10.13 10.17 51,203 -0.14(-1.36%)
Oct 13, 2021 10.30 10.37 10.22 10.31 46,065 +0.07(+0.68%)
Oct 12, 2021 10.41 10.52 10.18 10.24 50,900 -0.16(-1.54%)
Oct 11, 2021 10.53 10.67 10.38 10.40 29,274 -0.21(-1.98%)
Oct 08, 2021 10.60 10.70 10.43 10.61 81,281 +0.06(+0.57%)
Oct 07, 2021 10.38 10.62 10.31 10.55 61,003 +0.27(+2.63%)
Oct 06, 2021 10.26 10.51 10.21 10.28 69,590 -0.06(-0.58%)
Oct 05, 2021 10.43 10.60 10.30 10.34 47,634 -0.06(-0.58%)
Oct 04, 2021 10.67 10.68 10.33 10.40 94,898 -0.30(-2.80%)
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.