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

Egain Corp (NQ: EGAN )

6.380 -0.010 (-0.16%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 6, 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 (%)
Aug 31, 2012 4.770 4.990 4.770 4.870 76,917 -0.08(-1.62%)
Aug 30, 2012 4.850 5.080 4.761 4.950 5,139 +0.05(+1.02%)
Aug 29, 2012 5.150 5.160 4.890 4.900 9,748 -0.20(-3.92%)
Aug 27, 2012 5.080 5.100 5.080 5.100 553 +0.00(+0.00%)
Aug 24, 2012 5.040 5.150 4.850 5.100 6,000 +0.09(+1.80%)
Aug 23, 2012 5.013 5.080 4.910 5.010 7,839 -0.10(-1.96%)
Aug 22, 2012 5.150 5.300 5.110 5.110 900 -0.04(-0.78%)
Aug 21, 2012 5.320 5.320 5.050 5.150 6,443 -0.05(-0.96%)
Aug 20, 2012 5.400 5.400 5.200 5.200 1,650 -0.18(-3.35%)
Aug 17, 2012 5.200 5.400 5.200 5.380 800 +0.18(+3.46%)
Aug 16, 2012 5.350 5.350 5.050 5.200 3,602 +0.00(+0.00%)
Aug 15, 2012 5.100 5.280 5.060 5.200 1,800 -0.02(-0.38%)
Aug 14, 2012 5.230 5.300 5.090 5.220 3,184 -0.21(-3.87%)
Aug 13, 2012 5.340 5.470 5.320 5.430 1,924 +0.05(+0.93%)
Aug 10, 2012 5.250 5.400 5.140 5.380 4,063 -0.01(-0.19%)
Aug 09, 2012 5.290 5.450 5.120 5.390 3,712 +0.10(+1.89%)
Aug 08, 2012 4.920 5.340 4.920 5.290 17,881 +0.33(+6.65%)
Aug 07, 2012 4.980 5.000 4.800 4.960 7,203 -0.01(-0.20%)
Aug 06, 2012 4.710 4.970 4.510 4.970 16,487 +0.25(+5.30%)
Aug 03, 2012 4.830 4.920 4.610 4.720 21,932 +0.01(+0.21%)
Aug 02, 2012 4.750 4.800 4.510 4.710 5,942 -0.09(-1.87%)
Aug 01, 2012 4.710 4.810 4.540 4.800 6,073 +0.05(+1.05%)
Jul 31, 2012 4.580 4.760 4.390 4.750 55,856 +0.15(+3.26%)
Jul 30, 2012 4.620 4.620 4.600 4.600 512 -0.20(-4.17%)
Jul 27, 2012 4.770 4.800 4.470 4.800 11,139 +0.21(+4.58%)
Jul 26, 2012 4.600 4.770 4.510 4.590 3,600 -0.11(-2.34%)
Jul 25, 2012 4.800 4.820 4.460 4.700 900 -0.10(-2.09%)
Jul 24, 2012 4.800 4.810 4.510 4.800 2,900 -0.01(-0.21%)
Jul 23, 2012 4.700 4.850 4.700 4.810 6,301 -0.04(-0.82%)
Jul 20, 2012 4.700 4.850 4.700 4.850 1,200 +0.01(+0.21%)
Jul 19, 2012 4.700 4.840 4.700 4.840 628 -0.01(-0.21%)
Jul 18, 2012 4.850 4.850 4.850 4.850 1,217 +0.05(+1.04%)
Jul 17, 2012 4.870 4.870 4.680 4.800 27,665 -0.09(-1.84%)
Jul 16, 2012 4.860 4.890 4.860 4.890 346 +0.10(+2.09%)
Jul 13, 2012 4.890 4.890 4.590 4.790 2,715 -0.12(-2.44%)
Jul 12, 2012 4.760 4.930 4.760 4.910 718 +0.11(+2.29%)
Jul 11, 2012 4.950 4.950 4.670 4.800 15,760 -0.40(-7.69%)
Jul 10, 2012 5.130 5.360 4.930 5.200 13,792 -0.10(-1.89%)
Jul 09, 2012 5.053 5.310 5.053 5.300 5,518 +0.01(+0.19%)
Jul 06, 2012 5.340 5.350 5.020 5.290 3,399 -0.10(-1.86%)
Jul 05, 2012 5.270 5.390 5.140 5.390 6,992 +0.04(+0.75%)
Jul 03, 2012 5.380 5.450 5.350 5.350 5,947 -0.05(-0.93%)
Jul 02, 2012 5.450 5.450 5.130 5.400 3,064 -0.05(-0.92%)
Jun 29, 2012 5.000 5.450 5.000 5.450 17,978 +0.50(+10.10%)
Jun 28, 2012 4.920 5.000 4.910 4.950 5,701 +0.03(+0.61%)
Jun 27, 2012 4.630 4.980 4.560 4.920 11,316 +0.23(+4.90%)
Jun 26, 2012 4.480 4.690 4.320 4.690 5,810 +0.14(+3.08%)
Jun 25, 2012 4.530 4.680 4.320 4.550 7,998 -0.05(-1.09%)
Jun 22, 2012 4.480 4.690 4.370 4.600 39,551 +0.24(+5.50%)
Jun 21, 2012 4.510 4.570 4.290 4.360 11,065 -0.07(-1.58%)
Jun 20, 2012 4.500 4.740 4.319 4.430 10,681 -0.11(-2.42%)
Jun 19, 2012 4.540 4.540 4.300 4.540 14,683 +0.18(+4.13%)
Jun 18, 2012 4.210 4.590 4.190 4.360 17,577 +0.18(+4.31%)
Jun 15, 2012 4.250 4.290 4.150 4.180 12,527 -0.01(-0.24%)
Jun 14, 2012 4.140 4.270 4.140 4.190 5,098 +0.05(+1.21%)
Jun 13, 2012 4.260 4.260 4.140 4.140 3,715 -0.03(-0.72%)
Jun 12, 2012 4.120 4.290 4.120 4.170 8,033 +0.05(+1.21%)
Jun 11, 2012 4.110 4.290 4.110 4.120 7,510 +0.12(+3.00%)
Jun 08, 2012 3.870 4.210 3.750 4.000 27,142 +0.13(+3.36%)
Jun 07, 2012 3.570 3.880 3.520 3.870 72,207 +0.41(+11.85%)
Jun 06, 2012 3.710 3.770 3.420 3.460 32,620 -0.22(-5.98%)
Jun 05, 2012 3.600 3.725 3.310 3.680 19,797 +0.13(+3.66%)
Jun 04, 2012 3.750 3.750 3.550 3.550 20,719 -0.27(-7.07%)
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.