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 (%)
May 31, 2016 3.270 3.271 3.080 3.200 2,764 -0.01(-0.31%)
May 27, 2016 3.110 3.210 3.210 3.210 6,900 +0.11(+3.55%)
May 26, 2016 2.950 3.260 2.950 3.100 27,492 +0.13(+4.38%)
May 25, 2016 3.060 3.120 2.970 2.970 8,918 -0.01(-0.34%)
May 24, 2016 3.000 3.120 2.980 2.980 3,317 -0.02(-0.67%)
May 23, 2016 3.020 3.120 2.970 3.000 9,921 -0.05(-1.64%)
May 20, 2016 3.050 3.230 2.950 3.050 40,089 +0.00(+0.00%)
May 19, 2016 3.270 3.270 3.040 3.050 18,145 -0.18(-5.57%)
May 18, 2016 3.190 3.400 3.011 3.230 14,928 +0.02(+0.62%)
May 17, 2016 3.099 3.330 3.080 3.210 33,039 +0.06(+1.90%)
May 16, 2016 3.290 3.350 3.115 3.150 37,178 -0.13(-3.96%)
May 13, 2016 3.090 3.435 3.050 3.280 24,157 +0.06(+1.86%)
May 12, 2016 3.460 3.470 3.140 3.220 8,407 -0.15(-4.45%)
May 11, 2016 3.360 3.585 3.250 3.370 43,508 -0.01(-0.44%)
May 10, 2016 3.370 3.550 3.320 3.385 93,707 -0.03(-0.73%)
May 09, 2016 3.290 3.540 3.210 3.410 70,125 -0.09(-2.57%)
May 06, 2016 3.590 3.600 3.290 3.500 41,995 -0.18(-4.89%)
May 05, 2016 3.900 3.900 3.600 3.680 41,792 -0.22(-5.64%)
May 04, 2016 3.700 3.930 3.445 3.900 95,258 +0.15(+4.00%)
May 03, 2016 3.750 3.780 3.530 3.750 45,231 -0.04(-1.06%)
May 02, 2016 3.751 3.790 3.580 3.790 54,329 +0.07(+1.88%)
Apr 29, 2016 3.757 3.800 3.720 3.720 1,451 -0.07(-1.85%)
Apr 28, 2016 3.800 3.800 3.790 3.790 458 +0.09(+2.43%)
Apr 27, 2016 3.760 3.783 3.700 3.700 1,750 -0.07(-1.86%)
Apr 26, 2016 3.790 3.890 3.760 3.770 5,339 -0.01(-0.26%)
Apr 25, 2016 3.750 3.890 3.750 3.780 3,562 +0.07(+1.89%)
Apr 22, 2016 3.840 3.850 3.710 3.710 55,964 -0.13(-3.39%)
Apr 21, 2016 3.850 3.870 3.800 3.840 2,118 +0.07(+1.86%)
Apr 20, 2016 3.750 3.930 3.750 3.770 36,009 +0.07(+1.89%)
Apr 19, 2016 3.870 3.870 3.700 3.700 3,342 -0.08(-2.12%)
Apr 18, 2016 3.900 3.900 3.780 3.780 5,166 +0.01(+0.27%)
Apr 15, 2016 3.890 3.890 3.720 3.770 3,452 +0.00(+0.00%)
Apr 14, 2016 3.760 3.880 3.750 3.770 6,490 +0.00(+0.00%)
Apr 13, 2016 3.863 3.863 3.750 3.770 4,680 -0.01(-0.26%)
Apr 12, 2016 3.800 3.900 3.760 3.780 6,558 +0.02(+0.53%)
Apr 11, 2016 3.810 3.810 3.760 3.760 77,085 -0.01(-0.27%)
Apr 08, 2016 3.810 3.890 3.720 3.770 25,424 -0.03(-0.79%)
Apr 07, 2016 3.800 3.900 3.800 3.800 5,949 +0.00(+0.00%)
Apr 06, 2016 3.800 3.990 3.800 3.800 5,546 +0.08(+2.15%)
Apr 05, 2016 3.840 3.880 3.720 3.720 718 -0.09(-2.36%)
Apr 04, 2016 3.800 3.930 3.760 3.810 13,420 +0.06(+1.60%)
Apr 01, 2016 3.710 3.870 3.710 3.750 13,905 +0.20(+5.63%)
Mar 31, 2016 3.800 4.050 3.550 3.550 10,988 -0.23(-6.08%)
Mar 30, 2016 3.860 3.900 3.780 3.780 1,841 -0.01(-0.26%)
Mar 29, 2016 3.900 3.900 3.790 3.790 4,258 -0.05(-1.30%)
Mar 28, 2016 4.020 4.030 3.840 3.840 1,787 +0.03(+0.79%)
Mar 24, 2016 3.820 3.810 3.810 3.810 1,200 -0.01(-0.26%)
Mar 23, 2016 3.810 3.940 3.800 3.820 7,170 +0.00(+0.00%)
Mar 22, 2016 3.900 3.960 3.820 3.820 3,035 -0.04(-1.04%)
Mar 21, 2016 3.890 3.900 3.800 3.860 1,431 -0.05(-1.28%)
Mar 18, 2016 3.850 3.910 3.800 3.910 162,870 +0.08(+2.09%)
Mar 17, 2016 3.710 3.900 3.660 3.830 29,284 +0.19(+5.22%)
Mar 16, 2016 3.600 3.650 3.430 3.640 11,700 +0.14(+4.00%)
Mar 15, 2016 3.500 3.610 3.300 3.500 13,228 +0.03(+0.86%)
Mar 14, 2016 3.500 3.660 3.350 3.470 26,473 -0.08(-2.25%)
Mar 11, 2016 3.480 3.750 3.470 3.550 17,712 -0.03(-0.84%)
Mar 10, 2016 3.600 3.680 3.480 3.580 12,181 +0.10(+2.87%)
Mar 09, 2016 3.650 3.704 3.470 3.480 16,915 -0.08(-2.25%)
Mar 08, 2016 3.680 3.940 3.470 3.560 26,021 +0.01(+0.28%)
Mar 07, 2016 3.790 3.880 3.530 3.550 25,307 -0.30(-7.79%)
Mar 04, 2016 3.990 4.000 3.850 3.850 2,521 +0.01(+0.26%)
Mar 03, 2016 4.020 4.030 3.840 3.840 6,538 -0.12(-3.03%)
Mar 02, 2016 3.930 4.000 3.900 3.960 5,945 +0.04(+1.02%)
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.