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

Egain Corp (NQ: EGAN )

6.620 +0.230 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2012 3.850 3.990 3.690 3.830 95,009 -0.03(-0.78%)
May 30, 2012 3.790 3.940 3.659 3.860 62,918 +0.01(+0.26%)
May 29, 2012 3.780 3.860 3.590 3.850 26,340 +0.03(+0.79%)
May 25, 2012 3.680 4.250 3.640 3.820 85,143 +0.08(+2.14%)
May 24, 2012 4.020 4.220 3.590 3.740 105,383 -0.21(-5.32%)
May 23, 2012 3.750 4.300 3.750 3.950 80,509 +0.14(+3.67%)
May 22, 2012 3.920 4.000 3.680 3.810 70,666 -0.14(-3.54%)
May 21, 2012 3.970 4.190 3.880 3.950 50,278 +0.00(+0.00%)
May 18, 2012 4.170 4.200 3.940 3.950 54,648 -0.13(-3.19%)
May 17, 2012 4.410 4.464 4.080 4.080 13,764 -0.37(-8.31%)
May 16, 2012 4.620 4.630 4.020 4.450 40,971 -0.21(-4.51%)
May 15, 2012 4.740 4.880 4.500 4.660 27,328 -0.07(-1.48%)
May 14, 2012 4.690 4.950 4.690 4.730 2,950 -0.08(-1.66%)
May 11, 2012 4.900 5.030 4.491 4.810 31,315 -0.22(-4.37%)
May 10, 2012 5.250 5.360 4.850 5.030 39,762 -0.19(-3.64%)
May 09, 2012 5.190 5.400 5.150 5.220 13,677 -0.29(-5.26%)
May 08, 2012 5.510 5.940 5.300 5.510 22,472 -0.16(-2.82%)
May 07, 2012 5.690 5.940 5.610 5.670 3,533 -0.13(-2.24%)
May 04, 2012 5.900 5.900 5.560 5.800 10,691 -0.09(-1.53%)
May 03, 2012 5.910 5.910 5.730 5.890 2,220 +0.02(+0.34%)
May 02, 2012 5.850 5.990 5.480 5.870 13,398 -0.02(-0.34%)
May 01, 2012 6.000 6.000 5.870 5.890 24,241 -0.09(-1.51%)
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%)
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.