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 (%)
Dec 31, 2014 5.160 5.180 5.180 5.180 16,700 +0.07(+1.37%)
Dec 30, 2014 5.000 5.180 4.995 5.110 17,143 +0.04(+0.79%)
Dec 29, 2014 5.030 5.170 5.000 5.070 21,672 +0.06(+1.20%)
Dec 26, 2014 5.160 5.160 4.890 5.010 16,251 -0.11(-2.15%)
Dec 24, 2014 5.050 5.120 5.120 5.120 400 +0.05(+0.99%)
Dec 23, 2014 5.120 5.170 5.020 5.070 10,483 -0.12(-2.31%)
Dec 22, 2014 5.010 5.210 5.010 5.190 13,543 +0.23(+4.64%)
Dec 19, 2014 5.240 5.240 4.960 4.960 30,054 -0.31(-5.88%)
Dec 18, 2014 5.105 5.480 5.040 5.270 25,307 +0.08(+1.54%)
Dec 17, 2014 5.010 5.200 5.010 5.190 8,694 +0.24(+4.85%)
Dec 16, 2014 4.940 5.070 4.898 4.950 299,566 -0.10(-1.98%)
Dec 15, 2014 5.100 5.100 4.880 5.050 295,128 -0.04(-0.79%)
Dec 12, 2014 5.110 5.110 4.990 5.090 7,581 -0.06(-1.17%)
Dec 11, 2014 5.200 5.200 5.050 5.150 5,741 +0.06(+1.18%)
Dec 10, 2014 5.132 5.180 5.090 5.090 5,325 -0.04(-0.78%)
Dec 09, 2014 5.130 5.180 5.060 5.130 12,642 +0.02(+0.39%)
Dec 08, 2014 5.170 5.200 4.980 5.110 43,603 +0.04(+0.79%)
Dec 05, 2014 5.200 5.260 5.070 5.070 52,291 -0.09(-1.74%)
Dec 04, 2014 5.340 5.340 5.150 5.160 19,340 -0.11(-2.09%)
Dec 03, 2014 4.960 5.530 4.960 5.270 37,799 +0.34(+6.90%)
Dec 02, 2014 5.030 5.030 4.930 4.930 40,214 -0.10(-1.99%)
Dec 01, 2014 5.170 5.170 5.000 5.030 7,519 -0.11(-2.14%)
Nov 28, 2014 5.300 5.340 5.140 5.140 4,297 -0.16(-3.02%)
Nov 26, 2014 4.980 5.300 5.300 5.300 15,800 +0.33(+6.64%)
Nov 25, 2014 5.000 5.050 4.970 4.970 9,483 -0.04(-0.80%)
Nov 24, 2014 5.000 5.060 5.000 5.010 12,343 -0.01(-0.20%)
Nov 21, 2014 5.000 5.120 4.990 5.020 50,695 +0.02(+0.40%)
Nov 20, 2014 5.030 5.130 4.980 5.000 119,801 -0.02(-0.40%)
Nov 19, 2014 4.960 5.120 4.960 5.020 4,602 +0.02(+0.40%)
Nov 18, 2014 5.170 5.190 5.000 5.000 19,258 -0.16(-3.10%)
Nov 17, 2014 5.220 5.280 5.050 5.160 38,747 -0.03(-0.58%)
Nov 14, 2014 5.370 5.370 5.110 5.190 19,017 -0.19(-3.53%)
Nov 13, 2014 5.130 5.440 5.120 5.380 27,669 +0.13(+2.48%)
Nov 12, 2014 5.424 5.424 5.170 5.250 28,083 -0.09(-1.69%)
Nov 11, 2014 5.480 5.480 5.240 5.340 23,014 -0.21(-3.78%)
Nov 10, 2014 5.270 5.590 5.130 5.550 42,325 +0.24(+4.52%)
Nov 07, 2014 5.000 5.320 4.875 5.310 51,311 +0.32(+6.41%)
Nov 06, 2014 5.040 5.040 4.890 4.990 25,058 +0.06(+1.22%)
Nov 05, 2014 4.950 5.070 4.850 4.930 46,900 -0.02(-0.40%)
Nov 04, 2014 4.250 4.980 4.250 4.950 106,602 +0.78(+18.71%)
Nov 03, 2014 4.080 4.280 3.990 4.170 93,962 +0.07(+1.71%)
Oct 31, 2014 4.150 4.150 4.055 4.100 31,449 -0.02(-0.49%)
Oct 30, 2014 4.075 4.210 4.050 4.120 16,648 +0.03(+0.73%)
Oct 29, 2014 4.300 4.300 3.990 4.090 55,944 -0.15(-3.54%)
Oct 28, 2014 4.157 4.360 4.100 4.240 86,706 +0.07(+1.68%)
Oct 27, 2014 4.220 4.300 4.300 4.170 51,427 -0.13(-3.02%)
Oct 24, 2014 4.490 4.490 4.230 4.300 52,175 +0.00(+0.00%)
Oct 23, 2014 4.230 4.430 3.990 4.300 173,345 +0.11(+2.63%)
Oct 22, 2014 4.140 4.230 4.095 4.190 255,580 +0.10(+2.44%)
Oct 21, 2014 4.360 4.450 4.050 4.090 771,181 -0.29(-6.62%)
Oct 20, 2014 4.570 4.570 4.330 4.380 51,940 -0.24(-5.19%)
Oct 17, 2014 4.830 4.830 4.550 4.620 60,247 -0.14(-2.94%)
Oct 16, 2014 4.820 4.950 4.680 4.760 48,202 -0.14(-2.86%)
Oct 15, 2014 4.540 4.990 4.940 4.900 115,440 -0.04(-0.81%)
Oct 14, 2014 5.005 5.050 4.900 4.940 40,335 -0.06(-1.20%)
Oct 13, 2014 5.020 5.020 4.920 5.000 108,390 -0.05(-0.99%)
Oct 10, 2014 5.220 5.240 4.870 5.050 35,482 -0.21(-3.99%)
Oct 09, 2014 5.390 5.410 5.240 5.260 40,014 -0.11(-2.05%)
Oct 08, 2014 5.380 5.425 5.170 5.370 17,956 -0.03(-0.56%)
Oct 07, 2014 5.400 5.480 5.310 5.400 35,218 -0.07(-1.28%)
Oct 06, 2014 5.460 5.500 5.150 5.470 75,508 -0.01(-0.18%)
Oct 03, 2014 5.600 5.620 5.460 5.480 198,478 -0.03(-0.54%)
Oct 02, 2014 5.600 5.660 5.420 5.510 122,336 -0.10(-1.78%)
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.