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 (%)
Jan 31, 2012 5.440 5.920 5.320 5.420 21,432 -0.05(-0.91%)
Jan 30, 2012 5.210 5.580 5.010 5.470 19,308 +0.25(+4.79%)
Jan 27, 2012 5.370 5.450 4.970 5.220 55,284 -0.18(-3.33%)
Jan 26, 2012 5.400 5.650 5.360 5.400 28,902 -0.03(-0.55%)
Jan 25, 2012 5.655 5.680 5.370 5.430 39,368 -0.26(-4.57%)
Jan 24, 2012 5.760 5.770 5.560 5.690 12,295 -0.11(-1.90%)
Jan 23, 2012 6.020 6.250 5.290 5.800 41,005 -0.25(-4.13%)
Jan 20, 2012 6.100 6.100 6.000 6.050 75,007 -0.07(-1.14%)
Jan 19, 2012 6.180 6.190 6.050 6.120 26,224 -0.04(-0.65%)
Jan 18, 2012 6.190 6.190 5.850 6.160 45,622 -0.02(-0.32%)
Jan 17, 2012 6.380 6.380 5.990 6.180 32,094 -0.02(-0.32%)
Jan 13, 2012 6.190 6.362 6.070 6.200 26,726 -0.14(-2.21%)
Jan 12, 2012 6.520 6.650 6.210 6.340 30,699 -0.11(-1.71%)
Jan 11, 2012 6.550 6.870 6.340 6.450 45,503 -0.12(-1.83%)
Jan 10, 2012 6.450 6.700 6.400 6.570 25,006 +0.21(+3.30%)
Jan 09, 2012 6.920 6.920 6.230 6.360 38,881 -0.49(-7.15%)
Jan 06, 2012 6.810 6.990 6.790 6.850 32,500 +0.03(+0.44%)
Jan 05, 2012 6.940 7.060 6.750 6.820 8,037 -0.13(-1.87%)
Jan 04, 2012 7.150 7.150 6.750 6.950 17,883 +0.04(+0.58%)
Dec 30, 2011 6.910 7.010 6.850 6.910 17,521 +0.00(+0.00%)
Dec 29, 2011 6.890 7.000 6.829 6.910 11,952 +0.04(+0.58%)
Dec 28, 2011 6.850 6.950 6.760 6.870 13,152 -0.05(-0.72%)
Dec 27, 2011 6.970 7.122 6.790 6.920 23,615 +0.01(+0.14%)
Dec 23, 2011 6.830 7.000 6.830 6.910 16,461 +0.21(+3.13%)
Dec 21, 2011 6.870 6.870 6.550 6.700 43,552 -0.14(-2.05%)
Dec 20, 2011 6.940 7.100 6.810 6.840 51,929 +0.03(+0.44%)
Dec 19, 2011 6.400 6.890 6.400 6.810 78,671 +0.60(+9.66%)
Dec 16, 2011 6.360 6.390 6.000 6.210 65,552 -0.15(-2.36%)
Dec 15, 2011 6.230 6.470 6.060 6.360 51,593 +0.16(+2.58%)
Dec 14, 2011 5.890 6.370 5.501 6.200 101,999 +0.32(+5.44%)
Dec 13, 2011 4.940 6.060 4.680 5.880 167,834 +1.01(+20.74%)
Dec 12, 2011 4.450 4.940 4.380 4.870 124,932 +0.42(+9.44%)
Dec 09, 2011 4.530 4.610 4.250 4.450 154,151 -0.05(-1.11%)
Dec 08, 2011 4.410 4.530 4.410 4.500 61,093 -0.03(-0.66%)
Dec 07, 2011 4.710 4.800 4.210 4.530 58,266 -0.22(-4.63%)
Dec 06, 2011 4.810 4.850 4.410 4.750 65,128 -0.09(-1.86%)
Dec 05, 2011 5.210 5.210 4.790 4.840 79,505 -0.35(-6.74%)
Dec 02, 2011 5.250 5.250 5.100 5.190 26,260 -0.04(-0.76%)
Dec 01, 2011 5.300 5.300 5.100 5.230 110,147 -0.07(-1.32%)
Nov 30, 2011 5.440 5.490 5.250 5.300 24,589 -0.07(-1.30%)
Nov 29, 2011 5.460 5.460 5.250 5.370 41,080 -0.14(-2.54%)
Nov 28, 2011 5.830 5.830 5.333 5.510 35,950 -0.25(-4.34%)
Nov 25, 2011 5.400 5.890 5.400 5.760 9,426 +0.07(+1.23%)
Nov 23, 2011 5.600 5.850 5.570 5.690 19,026 -0.01(-0.18%)
Nov 22, 2011 5.560 5.700 5.510 5.700 14,184 +0.09(+1.60%)
Nov 21, 2011 5.550 5.710 5.370 5.610 27,262 -0.18(-3.11%)
Nov 18, 2011 5.780 5.840 5.270 5.790 51,717 -0.03(-0.52%)
Nov 17, 2011 6.070 6.070 5.620 5.820 32,365 -0.21(-3.48%)
Nov 16, 2011 6.000 6.030 5.700 6.030 35,237 +0.02(+0.33%)
Nov 15, 2011 5.880 6.081 5.600 6.010 95,808 +0.07(+1.18%)
Nov 14, 2011 5.430 5.940 5.210 5.940 111,584 +0.39(+7.03%)
Nov 11, 2011 5.350 5.560 5.180 5.550 141,680 +0.25(+4.72%)
Nov 10, 2011 5.480 5.480 4.640 5.300 408,629 -0.73(-12.11%)
Nov 09, 2011 7.880 7.890 5.850 6.030 376,511 -1.60(-20.97%)
Nov 08, 2011 7.800 7.870 7.290 7.630 58,052 -0.15(-1.93%)
Nov 07, 2011 8.100 8.100 7.410 7.780 119,118 -0.19(-2.38%)
Nov 04, 2011 8.200 8.500 7.910 7.970 75,971 -0.33(-3.98%)
Nov 03, 2011 8.480 8.770 8.200 8.300 58,583 -0.09(-1.07%)
Nov 02, 2011 8.950 9.000 8.250 8.390 107,197 -0.49(-5.52%)
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.