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

Egain Corp (NQ: EGAN )

6.360 -0.030 (-0.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2016 2.400 2.400 2.300 2.350 18,879 +0.00(+0.00%)
Nov 29, 2016 2.250 2.700 2.250 2.350 68,019 +0.05(+2.17%)
Nov 28, 2016 2.250 2.650 2.250 2.300 83,526 -0.05(-2.13%)
Nov 25, 2016 2.300 2.350 2.300 2.350 5,015 +0.05(+2.17%)
Nov 23, 2016 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 22, 2016 2.350 2.350 2.300 2.300 2,608 +0.00(+0.00%)
Nov 21, 2016 2.300 2.350 2.300 2.300 6,227 +0.00(+0.00%)
Nov 18, 2016 2.500 2.500 2.300 2.300 33,998 -0.20(-8.00%)
Nov 17, 2016 2.475 2.545 2.400 2.500 4,510 +0.00(+0.00%)
Nov 16, 2016 2.600 2.600 2.400 2.500 11,660 -0.05(-1.96%)
Nov 15, 2016 2.488 2.550 2.281 2.550 11,255 +0.10(+4.08%)
Nov 14, 2016 2.550 2.550 2.343 2.450 240,405 -0.10(-3.92%)
Nov 11, 2016 2.650 2.650 2.518 2.550 11,977 -0.15(-5.56%)
Nov 10, 2016 2.700 2.700 2.600 2.700 34,921 -0.10(-3.57%)
Nov 09, 2016 2.750 2.850 2.750 2.800 14,809 +0.00(+0.00%)
Nov 08, 2016 2.750 2.900 2.650 2.800 35,152 +0.05(+1.82%)
Nov 07, 2016 2.850 2.850 2.650 2.750 8,709 -0.05(-1.79%)
Nov 04, 2016 2.850 2.850 2.750 2.800 4,572 +0.05(+1.82%)
Nov 03, 2016 2.800 2.850 2.750 2.750 14,271 -0.00(-0.00%)
Nov 02, 2016 2.900 2.950 2.750 2.750 25,424 -0.15(-5.17%)
Nov 01, 2016 2.900 2.950 2.850 2.900 22,450 +0.05(+1.75%)
Oct 31, 2016 2.950 2.950 2.850 2.850 26,198 -0.02(-0.87%)
Oct 28, 2016 2.900 2.925 2.850 2.875 6,802 +0.02(+0.88%)
Oct 27, 2016 2.900 3.025 2.800 2.850 36,900 +0.00(+0.00%)
Oct 26, 2016 3.000 3.100 2.850 2.850 41,919 -0.10(-3.39%)
Oct 25, 2016 3.000 3.100 2.950 2.950 7,150 -0.15(-4.84%)
Oct 24, 2016 3.050 3.150 2.997 3.100 16,783 +0.10(+3.33%)
Oct 21, 2016 2.850 3.150 2.850 3.000 11,722 +0.10(+3.45%)
Oct 20, 2016 2.900 2.900 2.900 2.900 926 +0.00(+0.00%)
Oct 19, 2016 2.900 2.950 2.850 2.900 10,439 +0.10(+3.57%)
Oct 18, 2016 2.950 2.950 2.751 2.800 30,047 -0.10(-3.45%)
Oct 17, 2016 2.950 2.950 2.750 2.900 22,211 -0.01(-0.34%)
Oct 14, 2016 2.950 3.000 2.893 2.910 7,617 -0.02(-0.68%)
Oct 13, 2016 2.900 2.980 2.900 2.930 18,420 +0.01(+0.34%)
Oct 12, 2016 3.000 3.070 2.960 2.920 53,628 -0.12(-3.95%)
Oct 11, 2016 3.060 3.100 3.010 3.040 14,465 +0.00(+0.00%)
Oct 10, 2016 2.960 3.100 2.920 3.040 28,454 -0.04(-1.30%)
Oct 07, 2016 3.140 3.150 3.050 3.080 36,662 -0.08(-2.53%)
Oct 06, 2016 3.160 3.250 3.080 3.160 41,884 -0.02(-0.63%)
Oct 05, 2016 3.150 3.250 3.058 3.180 21,678 +0.02(+0.63%)
Oct 04, 2016 3.160 3.230 3.130 3.160 25,495 +0.01(+0.32%)
Oct 03, 2016 3.150 3.400 3.100 3.150 167,874 +0.06(+1.94%)
Sep 30, 2016 2.860 3.090 2.850 3.090 11,891 +0.13(+4.57%)
Sep 29, 2016 2.930 3.050 2.860 2.955 18,383 -0.02(-0.51%)
Sep 28, 2016 2.890 3.050 2.820 2.970 20,216 +0.05(+1.71%)
Sep 27, 2016 2.960 3.060 2.830 2.920 29,494 -0.08(-2.67%)
Sep 26, 2016 2.950 3.070 2.900 3.000 11,116 +0.07(+2.39%)
Sep 23, 2016 2.890 3.030 2.850 2.930 9,085 +0.06(+2.09%)
Sep 22, 2016 2.840 2.970 2.810 2.870 8,211 -0.04(-1.37%)
Sep 21, 2016 2.880 2.990 2.850 2.910 3,395 +0.04(+1.57%)
Sep 20, 2016 3.020 3.020 2.860 2.865 17,280 -0.12(-4.18%)
Sep 19, 2016 3.210 3.250 2.890 2.990 19,448 -0.21(-6.56%)
Sep 16, 2016 2.830 3.200 2.790 3.200 56,297 +0.45(+16.36%)
Sep 15, 2016 2.700 2.890 2.700 2.750 22,606 +0.09(+3.38%)
Sep 14, 2016 2.740 2.840 2.550 2.660 56,785 -0.05(-1.85%)
Sep 13, 2016 2.810 2.870 2.670 2.710 29,354 -0.08(-2.87%)
Sep 12, 2016 2.880 2.920 2.760 2.790 31,018 -0.13(-4.45%)
Sep 09, 2016 3.320 3.320 2.800 2.920 83,707 -0.18(-5.81%)
Sep 08, 2016 3.050 3.200 2.900 3.100 46,363 +0.06(+1.97%)
Sep 07, 2016 3.190 3.330 3.040 3.040 27,083 -0.14(-4.40%)
Sep 06, 2016 3.220 3.300 3.150 3.180 24,494 +0.01(+0.32%)
Sep 02, 2016 3.140 3.170 3.170 3.170 2,200 -0.11(-3.35%)
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.