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

Egain Corp (NQ: EGAN )

6.235 +0.025 (+0.40%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 1, 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 (%)
Sep 29, 2023 6.350 6.355 6.110 6.130 38,483 -0.18(-2.85%)
Sep 28, 2023 6.310 6.480 6.150 6.310 64,949 +0.02(+0.32%)
Sep 27, 2023 6.020 6.330 6.010 6.290 125,060 +0.31(+5.18%)
Sep 26, 2023 5.960 6.260 5.960 5.980 79,011 +0.04(+0.67%)
Sep 25, 2023 6.090 6.000 5.940 5.940 93,727 -0.15(-2.46%)
Sep 22, 2023 6.100 6.250 6.070 6.090 38,067 -0.04(-0.73%)
Sep 21, 2023 6.340 6.340 6.080 6.135 57,743 -0.21(-3.39%)
Sep 20, 2023 6.390 6.490 6.340 6.350 89,183 +0.00(+0.00%)
Sep 19, 2023 6.240 6.405 6.240 6.350 73,040 +0.13(+2.09%)
Sep 18, 2023 5.810 6.250 5.810 6.220 116,996 +0.42(+7.24%)
Sep 15, 2023 7.000 7.050 5.610 5.800 306,380 -0.49(-7.79%)
Sep 14, 2023 6.190 6.310 6.110 6.290 115,428 +0.22(+3.62%)
Sep 13, 2023 6.170 6.170 6.030 6.070 60,744 -0.10(-1.62%)
Sep 12, 2023 6.511 6.511 6.150 6.170 26,092 -0.07(-1.12%)
Sep 11, 2023 6.170 6.320 6.110 6.240 88,862 +0.06(+0.97%)
Sep 08, 2023 6.240 6.290 6.180 6.180 34,678 -0.06(-0.96%)
Sep 07, 2023 6.270 6.330 6.180 6.240 136,977 -0.04(-0.64%)
Sep 06, 2023 6.220 6.378 6.220 6.280 141,495 +0.06(+0.96%)
Sep 05, 2023 6.420 6.420 6.150 6.220 77,818 -0.30(-4.60%)
Sep 01, 2023 6.640 6.760 6.470 6.520 41,199 -0.14(-2.10%)
Aug 31, 2023 6.840 6.840 6.580 6.660 48,743 -0.14(-2.06%)
Aug 30, 2023 6.760 6.900 6.745 6.800 38,625 +0.04(+0.59%)
Aug 29, 2023 6.500 6.760 6.500 6.760 37,380 +0.20(+3.05%)
Aug 28, 2023 6.230 6.665 6.230 6.560 59,874 +0.40(+6.49%)
Aug 25, 2023 6.300 6.388 6.030 6.160 90,337 -0.13(-2.07%)
Aug 24, 2023 6.580 6.580 6.270 6.290 48,134 -0.33(-4.98%)
Aug 23, 2023 6.580 6.745 6.503 6.620 43,443 +0.06(+0.91%)
Aug 22, 2023 6.400 6.590 6.295 6.560 42,164 +0.15(+2.34%)
Aug 21, 2023 6.620 6.690 6.410 6.410 52,796 -0.20(-3.03%)
Aug 18, 2023 6.500 6.660 6.500 6.610 74,872 +0.06(+0.92%)
Aug 17, 2023 6.880 6.890 6.480 6.550 78,649 -0.36(-5.21%)
Aug 16, 2023 7.050 7.050 6.880 6.910 52,066 -0.13(-1.85%)
Aug 15, 2023 7.140 7.200 6.980 7.040 78,560 -0.11(-1.54%)
Aug 14, 2023 7.190 7.230 7.110 7.150 77,868 -0.09(-1.24%)
Aug 11, 2023 7.190 7.250 7.160 7.240 45,124 +0.09(+1.26%)
Aug 10, 2023 7.190 7.350 7.140 7.150 45,864 -0.01(-0.14%)
Aug 09, 2023 7.340 7.360 7.000 7.160 147,310 -0.18(-2.45%)
Aug 08, 2023 7.410 7.440 7.320 7.340 84,876 -0.14(-1.87%)
Aug 07, 2023 7.280 7.540 7.230 7.480 98,520 +0.15(+2.05%)
Aug 04, 2023 7.200 7.490 7.145 7.330 113,807 +0.14(+1.95%)
Aug 03, 2023 7.250 7.440 7.090 7.190 70,764 -0.05(-0.69%)
Aug 02, 2023 7.180 7.390 7.070 7.240 298,609 -0.01(-0.14%)
Aug 01, 2023 7.360 7.360 7.050 7.250 200,321 -0.12(-1.63%)
Jul 31, 2023 7.160 7.390 7.150 7.370 67,734 +0.20(+2.79%)
Jul 28, 2023 7.010 7.290 6.984 7.170 83,392 +0.25(+3.61%)
Jul 27, 2023 6.850 7.015 6.850 6.920 267,801 +0.09(+1.32%)
Jul 26, 2023 6.720 6.920 6.690 6.830 63,483 +0.14(+2.09%)
Jul 25, 2023 6.930 6.930 6.680 6.690 58,615 -0.18(-2.62%)
Jul 24, 2023 6.850 7.045 6.820 6.870 44,769 +0.06(+0.88%)
Jul 21, 2023 6.990 7.010 6.770 6.810 86,063 -0.13(-1.87%)
Jul 20, 2023 7.200 7.200 6.919 6.940 59,401 -0.27(-3.74%)
Jul 19, 2023 7.320 7.350 7.180 7.210 24,857 -0.11(-1.50%)
Jul 18, 2023 7.490 7.500 7.310 7.320 39,756 -0.10(-1.35%)
Jul 17, 2023 7.210 7.470 7.210 7.420 42,077 +0.25(+3.49%)
Jul 14, 2023 7.160 7.230 7.120 7.170 49,018 +0.01(+0.14%)
Jul 13, 2023 7.170 7.240 7.070 7.160 54,848 +0.05(+0.70%)
Jul 12, 2023 7.200 7.205 7.080 7.110 45,741 +0.02(+0.28%)
Jul 11, 2023 7.150 7.215 7.090 7.090 29,484 -0.06(-0.84%)
Jul 10, 2023 7.010 7.210 7.010 7.150 35,815 +0.11(+1.49%)
Jul 07, 2023 7.060 7.190 7.020 7.045 86,903 -0.01(-0.21%)
Jul 06, 2023 7.140 7.140 6.970 7.060 62,928 -0.15(-2.08%)
Jul 05, 2023 7.600 7.600 7.210 7.210 60,129 -0.39(-5.13%)
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.