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

Egain Corp (NQ: EGAN )

6.290 +0.140 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 7.860 7.980 7.610 7.740 336,583 -0.10(-1.28%)
Jul 30, 2019 7.830 7.940 7.800 7.840 93,910 -0.07(-0.88%)
Jul 29, 2019 8.050 8.080 7.900 7.910 92,942 -0.19(-2.35%)
Jul 26, 2019 7.990 8.160 7.960 8.100 121,600 +0.14(+1.76%)
Jul 25, 2019 8.120 8.120 7.850 7.960 123,981 -0.16(-1.97%)
Jul 24, 2019 7.890 8.190 7.890 8.120 123,837 +0.19(+2.40%)
Jul 23, 2019 7.970 7.970 7.825 7.930 82,371 +0.03(+0.38%)
Jul 22, 2019 7.860 8.030 7.830 7.900 63,518 +0.04(+0.51%)
Jul 19, 2019 7.860 8.010 7.850 7.860 69,300 +0.00(+0.00%)
Jul 18, 2019 7.900 8.060 7.840 7.860 92,950 -0.04(-0.51%)
Jul 17, 2019 7.860 8.030 7.840 7.900 189,901 +0.04(+0.51%)
Jul 16, 2019 8.090 8.100 7.845 7.860 163,059 -0.25(-3.08%)
Jul 15, 2019 8.010 8.150 7.930 8.110 130,303 +0.12(+1.50%)
Jul 12, 2019 8.010 8.140 7.960 7.990 72,200 -0.05(-0.62%)
Jul 11, 2019 8.030 8.130 7.940 8.040 69,567 +0.00(+0.00%)
Jul 10, 2019 7.890 8.050 7.880 8.040 90,505 +0.16(+2.03%)
Jul 09, 2019 7.700 7.900 7.700 7.880 82,677 +0.23(+3.01%)
Jul 08, 2019 7.950 7.950 7.570 7.650 192,930 -0.33(-4.14%)
Jul 05, 2019 8.000 8.070 7.810 7.980 80,700 -0.08(-0.99%)
Jul 03, 2019 8.000 8.130 7.930 8.060 47,500 +0.10(+1.26%)
Jul 02, 2019 8.070 8.070 7.850 7.960 117,840 -0.18(-2.21%)
Jul 01, 2019 8.320 8.320 8.020 8.140 132,410 +0.00(+0.00%)
Jun 28, 2019 7.890 8.255 7.832 8.140 705,400 +0.31(+3.96%)
Jun 27, 2019 7.880 8.010 7.730 7.830 176,729 +0.02(+0.26%)
Jun 26, 2019 7.870 7.926 7.710 7.810 117,345 +0.00(+0.00%)
Jun 25, 2019 8.160 8.160 7.740 7.810 182,825 -0.36(-4.41%)
Jun 24, 2019 8.490 8.540 8.080 8.170 162,299 -0.38(-4.44%)
Jun 21, 2019 8.820 8.860 8.470 8.550 160,700 -0.34(-3.82%)
Jun 20, 2019 8.910 9.120 8.740 8.890 90,715 +0.11(+1.25%)
Jun 19, 2019 8.610 8.810 8.540 8.780 102,058 +0.15(+1.74%)
Jun 18, 2019 8.490 8.720 8.490 8.630 136,070 +0.21(+2.49%)
Jun 17, 2019 8.260 8.460 8.180 8.420 110,015 +0.19(+2.31%)
Jun 14, 2019 8.090 8.280 8.040 8.230 100,200 +0.12(+1.48%)
Jun 13, 2019 8.120 8.230 8.020 8.110 161,476 +0.07(+0.87%)
Jun 12, 2019 8.000 8.190 7.910 8.040 124,667 -0.05(-0.62%)
Jun 11, 2019 8.150 8.340 8.040 8.090 158,898 +0.04(+0.50%)
Jun 10, 2019 8.170 8.400 8.020 8.050 169,105 -0.11(-1.35%)
Jun 07, 2019 8.110 8.475 8.110 8.160 211,200 +0.11(+1.37%)
Jun 06, 2019 7.890 8.120 7.890 8.050 146,027 +0.10(+1.26%)
Jun 05, 2019 7.740 7.980 7.420 7.950 199,639 +0.27(+3.52%)
Jun 04, 2019 7.430 7.730 7.320 7.680 196,970 +0.33(+4.49%)
Jun 03, 2019 7.760 7.820 7.280 7.350 251,254 -0.53(-6.73%)
May 31, 2019 7.880 8.030 7.800 7.880 258,400 -0.17(-2.11%)
May 30, 2019 8.230 8.254 7.930 8.050 183,949 -0.18(-2.19%)
May 29, 2019 8.380 8.380 8.180 8.230 221,907 -0.18(-2.14%)
May 28, 2019 8.300 8.450 8.240 8.410 181,454 +0.12(+1.45%)
May 24, 2019 8.370 8.450 8.201 8.290 126,600 +0.01(+0.12%)
May 23, 2019 8.340 8.400 8.210 8.280 126,760 -0.19(-2.24%)
May 22, 2019 8.620 8.620 8.400 8.470 120,529 -0.21(-2.42%)
May 21, 2019 8.450 8.770 8.280 8.680 347,022 +0.33(+3.95%)
May 20, 2019 8.430 8.610 8.330 8.350 135,934 -0.19(-2.22%)
May 17, 2019 8.620 8.710 8.300 8.540 277,500 -0.26(-2.95%)
May 16, 2019 8.790 8.950 8.640 8.800 193,844 +0.04(+0.40%)
May 15, 2019 8.650 8.870 8.530 8.765 158,593 +0.15(+1.68%)
May 14, 2019 8.260 8.750 8.130 8.620 501,682 +0.49(+6.03%)
May 13, 2019 8.160 8.250 8.000 8.130 205,677 -0.07(-0.85%)
May 10, 2019 8.650 8.670 8.020 8.200 430,500 -0.52(-5.96%)
May 09, 2019 8.300 8.970 7.820 8.720 901,803 -1.42(-14.00%)
May 08, 2019 9.770 10.34 9.770 10.14 304,136 +0.30(+3.05%)
May 07, 2019 10.01 10.06 9.690 9.840 104,340 -0.29(-2.86%)
May 06, 2019 9.750 10.24 9.710 10.13 134,590 +0.04(+0.40%)
May 03, 2019 9.890 10.33 9.800 10.09 214,000 +0.26(+2.64%)
May 02, 2019 9.700 9.930 9.610 9.830 100,238 +0.08(+0.82%)
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.