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

Egain Corp (NQ: EGAN )

6.250 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 7.950 7.950 7.700 7.750 191,639 -0.20(-2.52%)
Feb 27, 2018 7.700 7.950 7.500 7.950 153,105 +0.25(+3.25%)
Feb 26, 2018 7.900 7.990 7.700 7.700 162,108 -0.10(-1.28%)
Feb 23, 2018 7.700 7.900 7.550 7.800 200,385 +0.15(+1.96%)
Feb 22, 2018 7.500 7.750 7.500 7.650 118,883 +0.10(+1.32%)
Feb 21, 2018 7.350 7.550 7.350 7.550 123,400 +0.15(+2.03%)
Feb 20, 2018 7.400 7.600 7.050 7.400 541,534 -0.10(-1.33%)
Feb 16, 2018 7.500 7.500 7.500 0 -0.30(-3.85%)
Feb 15, 2018 7.300 7.900 7.065 7.800 442,444 +0.60(+8.33%)
Feb 14, 2018 6.700 7.300 6.664 7.200 528,471 +0.50(+7.46%)
Feb 13, 2018 6.825 6.700 415,496 +0.80(+13.56%)
Feb 12, 2018 5.600 6.200 5.600 5.900 296,304 +0.30(+5.36%)
Feb 09, 2018 6.100 6.500 5.450 5.600 370,530 +0.40(+7.69%)
Feb 08, 2018 5.050 5.250 4.950 5.200 200,484 +0.10(+1.96%)
Feb 07, 2018 5.250 5.250 5.100 5.100 36,275 -0.15(-2.86%)
Feb 06, 2018 4.800 5.350 4.600 5.250 139,420 +0.38(+7.69%)
Feb 05, 2018 5.150 5.200 4.600 4.875 248,592 -0.28(-5.34%)
Feb 02, 2018 5.300 5.350 5.150 5.150 45,609 -0.15(-2.83%)
Feb 01, 2018 5.050 5.500 5.050 5.300 112,399 +0.25(+4.95%)
Jan 31, 2018 5.350 5.450 5.000 5.050 81,958 -0.35(-6.48%)
Jan 30, 2018 5.600 5.650 5.345 5.400 66,509 -0.25(-4.42%)
Jan 29, 2018 5.500 5.750 5.400 5.650 120,266 +0.15(+2.73%)
Jan 26, 2018 5.700 5.850 5.450 5.500 92,022 -0.20(-3.51%)
Jan 25, 2018 5.600 5.800 5.501 5.700 85,425 +0.15(+2.70%)
Jan 24, 2018 5.950 5.950 5.550 5.550 57,183 -0.35(-5.93%)
Jan 23, 2018 5.850 5.900 5.750 5.900 57,499 +0.05(+0.85%)
Jan 22, 2018 5.800 5.925 5.750 5.850 92,281 -0.05(-0.85%)
Jan 19, 2018 6.000 6.000 5.750 5.900 151,476 -0.10(-1.67%)
Jan 18, 2018 5.700 6.100 5.675 6.000 290,465 +0.30(+5.26%)
Jan 17, 2018 5.350 5.950 5.300 5.700 204,923 +0.35(+6.54%)
Jan 16, 2018 5.750 5.750 5.151 5.350 119,750 -0.35(-6.14%)
Jan 12, 2018 5.700 5.700 5.700 0 -0.15(-2.56%)
Jan 11, 2018 5.450 5.950 5.155 5.850 226,308 +0.55(+10.38%)
Jan 10, 2018 5.100 5.450 5.050 5.300 157,369 +0.15(+2.91%)
Jan 09, 2018 5.150 5.200 4.950 5.150 154,021 +0.00(+0.00%)
Jan 08, 2018 5.700 5.700 4.750 5.150 338,530 -0.55(-9.65%)
Jan 05, 2018 5.700 5.800 5.450 5.700 280,428 +0.15(+2.70%)
Jan 04, 2018 5.750 6.000 5.450 5.550 209,237 -0.20(-3.48%)
Jan 03, 2018 5.550 5.750 5.500 5.750 269,182 +0.30(+5.50%)
Jan 02, 2018 5.350 5.650 5.350 5.450 311,270 +0.20(+3.81%)
Dec 29, 2017 5.250 5.250 5.250 0 +0.15(+2.94%)
Dec 28, 2017 5.300 5.400 5.050 5.100 105,165 -0.23(-4.23%)
Dec 27, 2017 5.150 5.450 5.150 5.325 119,006 +0.12(+2.40%)
Dec 26, 2017 4.700 5.250 4.550 5.200 283,835 +0.50(+10.64%)
Dec 22, 2017 5.000 5.000 4.600 4.700 187,091 -0.25(-5.05%)
Dec 21, 2017 5.000 5.050 4.950 4.950 139,105 +0.00(+0.00%)
Dec 20, 2017 4.900 5.150 4.900 4.950 390,945 +0.05(+1.02%)
Dec 19, 2017 4.650 5.000 4.650 4.900 341,033 +0.30(+6.52%)
Dec 18, 2017 4.650 4.700 4.500 4.600 219,734 -0.10(-2.13%)
Dec 15, 2017 4.600 4.850 4.500 4.700 242,509 +0.05(+1.08%)
Dec 14, 2017 4.600 4.700 4.600 4.650 156,415 +0.00(+0.00%)
Dec 13, 2017 4.500 4.700 4.500 4.650 109,711 +0.10(+2.20%)
Dec 12, 2017 4.350 4.600 4.250 4.550 82,471 +0.15(+3.41%)
Dec 11, 2017 4.600 4.800 4.351 4.400 168,831 -0.25(-5.38%)
Dec 08, 2017 4.650 4.950 4.550 4.650 402,422 +0.00(+0.00%)
Dec 07, 2017 3.800 4.400 3.800 4.650 508,787 +0.85(+22.37%)
Dec 06, 2017 3.650 3.850 3.650 3.800 212,546 +0.15(+4.11%)
Dec 05, 2017 3.600 3.750 3.550 3.650 165,355 +0.05(+1.39%)
Dec 04, 2017 3.550 3.550 3.500 3.600 173,536 +0.05(+1.41%)
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.