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 (%)
May 29, 2015 4.540 4.620 4.350 4.550 78,842 +0.09(+2.02%)
May 28, 2015 4.180 4.500 4.150 4.460 64,225 +0.26(+6.19%)
May 27, 2015 4.060 4.300 4.060 4.200 48,876 +0.22(+5.53%)
May 26, 2015 3.980 4.020 3.730 3.980 36,046 +0.05(+1.27%)
May 22, 2015 3.780 3.930 3.930 3.930 201,200 +0.12(+3.15%)
May 21, 2015 3.600 3.850 3.600 3.810 53,093 +0.27(+7.63%)
May 20, 2015 3.620 3.680 3.390 3.540 70,423 -0.16(-4.32%)
May 19, 2015 3.760 3.880 3.360 3.700 66,195 -0.01(-0.40%)
May 18, 2015 3.680 3.750 3.610 3.715 280,151 -0.03(-0.67%)
May 15, 2015 3.630 3.750 3.630 3.740 30,944 +0.11(+3.03%)
May 14, 2015 3.280 3.780 3.240 3.630 734,166 +0.39(+12.04%)
May 13, 2015 3.106 3.240 3.000 3.240 1,533,836 +0.16(+5.19%)
May 12, 2015 3.000 3.080 3.000 3.080 15,844 +0.01(+0.33%)
May 11, 2015 3.050 3.070 3.030 3.070 27,294 +0.03(+0.99%)
May 08, 2015 3.120 3.230 3.010 3.040 30,392 -0.07(-2.25%)
May 07, 2015 3.250 3.250 3.055 3.110 26,641 -0.09(-2.81%)
May 06, 2015 3.010 3.460 2.820 3.200 364,231 +0.11(+3.56%)
May 05, 2015 3.140 3.160 3.040 3.090 14,139 -0.04(-1.28%)
May 04, 2015 3.230 3.230 3.060 3.130 25,932 -0.10(-3.10%)
May 01, 2015 3.410 3.410 3.220 3.230 9,105 -0.04(-1.22%)
Apr 30, 2015 3.280 3.290 3.270 3.270 15,458 -0.02(-0.63%)
Apr 29, 2015 3.530 3.550 3.280 3.291 33,694 -0.11(-3.21%)
Apr 28, 2015 3.340 3.430 3.340 3.400 5,265 +0.01(+0.29%)
Apr 27, 2015 3.570 3.570 3.380 3.390 3,698 +0.04(+1.19%)
Apr 24, 2015 3.340 3.350 3.340 3.350 1,221 +0.04(+1.21%)
Apr 23, 2015 3.350 3.390 3.300 3.310 19,306 -0.04(-1.19%)
Apr 22, 2015 3.360 3.440 3.340 3.350 13,257 -0.05(-1.47%)
Apr 21, 2015 3.380 3.400 3.340 3.400 8,354 +0.00(+0.00%)
Apr 20, 2015 3.440 3.460 3.380 3.400 6,875 -0.03(-0.87%)
Apr 17, 2015 3.500 3.530 3.430 3.430 25,803 -0.05(-1.44%)
Apr 16, 2015 3.520 3.520 3.360 3.480 66,447 -0.05(-1.42%)
Apr 15, 2015 3.470 3.620 3.470 3.530 17,723 +0.08(+2.32%)
Apr 14, 2015 3.470 3.490 3.410 3.450 6,750 -0.05(-1.43%)
Apr 13, 2015 3.540 3.540 3.450 3.500 23,512 -0.04(-1.13%)
Apr 10, 2015 3.570 3.570 3.540 3.540 7,952 +0.00(+0.00%)
Apr 09, 2015 3.550 3.550 3.530 3.540 16,300 -0.01(-0.28%)
Apr 08, 2015 3.460 3.600 3.460 3.550 43,892 +0.09(+2.60%)
Apr 07, 2015 3.380 3.470 3.380 3.460 24,170 +0.12(+3.59%)
Apr 06, 2015 3.400 3.590 3.340 3.340 33,139 -0.06(-1.76%)
Apr 02, 2015 3.290 3.400 3.400 3.400 10,300 +0.14(+4.29%)
Apr 01, 2015 3.320 3.350 3.200 3.260 51,295 -0.04(-1.21%)
Mar 31, 2015 3.220 3.300 3.160 3.300 9,112 +0.10(+3.12%)
Mar 30, 2015 3.240 3.260 3.180 3.200 21,906 -0.01(-0.31%)
Mar 27, 2015 3.150 3.210 3.100 3.210 6,934 +0.09(+2.88%)
Mar 26, 2015 3.100 3.180 3.040 3.120 19,671 +0.04(+1.30%)
Mar 25, 2015 3.120 3.150 3.080 3.080 2,756 +0.00(+0.00%)
Mar 24, 2015 3.050 3.110 3.020 3.080 29,720 -0.05(-1.60%)
Mar 23, 2015 3.130 3.190 3.021 3.130 38,110 -0.02(-0.63%)
Mar 20, 2015 3.280 3.297 3.150 3.150 33,256 -0.13(-3.96%)
Mar 19, 2015 3.210 3.330 3.210 3.280 3,793 +0.08(+2.50%)
Mar 18, 2015 3.200 3.210 3.150 3.200 3,868 +0.01(+0.31%)
Mar 17, 2015 3.215 3.320 3.160 3.190 13,322 -0.02(-0.62%)
Mar 16, 2015 3.260 3.350 3.160 3.210 16,474 -0.09(-2.73%)
Mar 13, 2015 3.230 3.350 3.115 3.300 12,743 +0.02(+0.61%)
Mar 12, 2015 3.280 3.360 3.250 3.280 25,190 +0.04(+1.23%)
Mar 11, 2015 3.200 3.270 3.200 3.240 13,208 +0.09(+2.69%)
Mar 10, 2015 3.250 3.250 3.100 3.155 35,221 -0.10(-2.92%)
Mar 09, 2015 3.170 3.250 3.170 3.250 12,602 +0.04(+1.25%)
Mar 06, 2015 3.270 3.280 3.200 3.210 22,576 -0.11(-3.31%)
Mar 05, 2015 3.280 3.320 3.270 3.320 25,019 +0.01(+0.30%)
Mar 04, 2015 3.300 3.320 3.260 3.310 7,252 +0.02(+0.61%)
Mar 03, 2015 3.250 3.290 3.211 3.290 11,976 +0.07(+2.17%)
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.