Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Egain Corp (NQ: EGAN )

6.210 -0.070 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 5.900 5.990 5.830 5.980 16,916 -0.01(-0.17%)
Apr 27, 2012 5.980 5.990 5.750 5.990 5,425 +0.06(+1.01%)
Apr 26, 2012 5.970 6.000 5.730 5.930 3,100 +0.00(+0.00%)
Apr 25, 2012 5.940 6.000 5.850 5.930 23,679 +0.01(+0.17%)
Apr 24, 2012 5.710 5.950 5.710 5.920 6,602 +0.30(+5.34%)
Apr 23, 2012 5.790 5.790 5.570 5.620 3,690 -0.18(-3.10%)
Apr 20, 2012 5.830 5.850 5.510 5.800 9,166 -0.08(-1.36%)
Apr 19, 2012 5.880 5.900 5.650 5.880 4,814 -0.02(-0.34%)
Apr 18, 2012 5.600 5.930 5.600 5.900 9,100 +0.31(+5.55%)
Apr 17, 2012 5.760 5.760 5.590 5.590 5,802 -0.14(-2.44%)
Apr 16, 2012 5.850 5.850 5.530 5.730 4,271 +0.04(+0.70%)
Apr 13, 2012 5.700 5.710 5.500 5.690 6,153 +0.00(+0.00%)
Apr 12, 2012 5.680 5.700 5.530 5.690 4,116 +0.09(+1.61%)
Apr 11, 2012 5.630 5.650 5.470 5.600 6,000 +0.06(+1.08%)
Apr 10, 2012 5.610 5.800 5.450 5.540 16,618 +0.08(+1.47%)
Apr 09, 2012 5.800 5.850 5.460 5.460 14,889 -0.31(-5.37%)
Apr 05, 2012 5.808 5.850 5.750 5.770 1,317 -0.15(-2.53%)
Apr 04, 2012 5.920 5.940 5.700 5.920 4,035 -0.07(-1.17%)
Apr 03, 2012 5.990 5.990 5.920 5.990 6,710 +0.07(+1.18%)
Apr 02, 2012 5.970 6.020 5.610 5.920 15,692 -0.08(-1.33%)
Mar 30, 2012 5.950 6.000 5.732 6.000 4,992 +0.02(+0.33%)
Mar 29, 2012 6.000 6.000 5.710 5.980 21,154 -0.02(-0.33%)
Mar 28, 2012 6.000 6.000 5.890 6.000 11,130 +0.00(+0.00%)
Mar 27, 2012 5.950 6.000 5.880 6.000 6,050 +0.02(+0.33%)
Mar 26, 2012 5.550 6.000 5.550 5.980 18,975 +0.49(+8.93%)
Mar 23, 2012 5.820 5.970 5.480 5.490 7,373 -0.39(-6.63%)
Mar 22, 2012 5.810 5.900 5.620 5.880 4,261 +0.01(+0.17%)
Mar 21, 2012 5.610 5.970 5.610 5.870 12,788 +0.02(+0.34%)
Mar 20, 2012 5.990 5.990 5.440 5.850 5,640 -0.12(-2.01%)
Mar 19, 2012 5.970 6.000 5.713 5.970 19,088 -0.03(-0.50%)
Mar 16, 2012 5.650 6.000 5.510 6.000 50,924 +0.35(+6.19%)
Mar 15, 2012 5.280 5.650 5.280 5.650 34,443 +0.31(+5.81%)
Mar 14, 2012 5.270 5.350 5.160 5.340 43,757 +0.03(+0.56%)
Mar 13, 2012 5.210 5.320 5.210 5.310 54,891 -0.02(-0.38%)
Mar 12, 2012 5.300 5.340 5.210 5.330 14,128 +0.05(+0.95%)
Mar 09, 2012 5.240 5.280 5.200 5.280 44,579 +0.13(+2.52%)
Mar 08, 2012 5.150 5.250 5.091 5.150 29,842 -0.04(-0.77%)
Mar 07, 2012 5.120 5.200 5.000 5.190 64,151 +0.04(+0.78%)
Mar 06, 2012 5.260 5.330 5.040 5.150 18,947 -0.15(-2.83%)
Mar 05, 2012 5.090 5.360 5.010 5.300 31,748 +0.09(+1.73%)
Mar 02, 2012 5.100 5.210 4.870 5.210 10,027 +0.08(+1.56%)
Mar 01, 2012 5.100 5.200 5.000 5.130 20,671 -0.08(-1.54%)
Feb 29, 2012 5.215 5.290 5.070 5.210 11,725 -0.07(-1.33%)
Feb 28, 2012 5.290 5.390 5.080 5.280 22,188 +0.02(+0.38%)
Feb 27, 2012 5.290 5.390 5.120 5.260 15,494 -0.08(-1.50%)
Feb 24, 2012 5.330 5.440 5.210 5.340 16,450 -0.08(-1.48%)
Feb 23, 2012 5.290 5.480 5.180 5.420 18,534 +0.17(+3.24%)
Feb 22, 2012 5.360 5.360 5.200 5.250 3,837 -0.09(-1.69%)
Feb 21, 2012 5.520 5.650 5.330 5.340 21,685 -0.13(-2.38%)
Feb 17, 2012 5.130 5.570 5.130 5.470 31,783 +0.32(+6.21%)
Feb 16, 2012 5.290 5.340 5.120 5.150 12,854 -0.18(-3.38%)
Feb 15, 2012 5.330 5.500 5.320 5.330 10,670 -0.02(-0.37%)
Feb 14, 2012 5.260 5.440 5.190 5.350 11,591 +0.06(+1.13%)
Feb 13, 2012 5.290 5.360 5.090 5.290 15,230 -0.02(-0.38%)
Feb 10, 2012 5.150 5.310 5.000 5.310 62,693 -0.12(-2.21%)
Feb 09, 2012 5.150 5.500 4.900 5.430 139,731 -0.38(-6.54%)
Feb 08, 2012 5.740 6.490 5.700 5.810 147,012 +0.02(+0.35%)
Feb 07, 2012 5.750 5.950 5.700 5.790 34,139 +0.07(+1.22%)
Feb 06, 2012 5.610 5.810 5.530 5.720 29,143 +0.11(+1.96%)
Feb 03, 2012 5.130 5.830 5.100 5.610 151,810 +0.50(+9.78%)
Feb 02, 2012 5.340 5.370 5.080 5.110 18,388 -0.23(-4.31%)
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.