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

Egain Corp (NQ: EGAN )

6.190 -0.020 (-0.32%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 29, 2014 6.410 6.530 6.530 6.530 21,200 +0.12(+1.87%)
Aug 28, 2014 6.400 6.440 6.400 6.410 20,973 -0.03(-0.47%)
Aug 27, 2014 6.430 6.430 6.430 6.440 9,452 +0.05(+0.78%)
Aug 26, 2014 6.180 6.410 6.180 6.390 28,908 +0.23(+3.73%)
Aug 25, 2014 6.320 6.450 5.990 6.160 46,187 -0.19(-2.99%)
Aug 22, 2014 6.330 6.450 6.310 6.350 2,041 +0.02(+0.32%)
Aug 21, 2014 6.330 6.390 6.320 6.330 19,328 -0.06(-0.94%)
Aug 20, 2014 6.570 6.570 6.280 6.390 35,570 -0.23(-3.47%)
Aug 19, 2014 6.590 6.650 6.560 6.620 12,083 +0.05(+0.76%)
Aug 18, 2014 6.500 6.570 6.410 6.570 19,202 +0.12(+1.86%)
Aug 15, 2014 6.610 6.610 6.410 6.450 26,903 -0.14(-2.12%)
Aug 14, 2014 6.430 6.710 6.680 6.590 16,816 -0.09(-1.35%)
Aug 13, 2014 6.590 6.590 6.590 6.680 37,336 +0.07(+1.06%)
Aug 12, 2014 6.690 6.740 6.540 6.610 48,333 -0.12(-1.78%)
Aug 11, 2014 6.600 6.740 6.600 6.730 44,778 +0.13(+1.97%)
Aug 08, 2014 6.670 6.680 6.476 6.600 27,831 -0.03(-0.45%)
Aug 07, 2014 6.600 6.700 6.600 6.630 31,987 +0.00(+0.00%)
Aug 06, 2014 6.560 6.700 6.316 6.630 40,298 +0.05(+0.76%)
Aug 05, 2014 6.390 6.670 6.390 6.580 33,516 +0.14(+2.17%)
Aug 04, 2014 6.450 6.540 6.420 6.440 42,731 +0.08(+1.26%)
Aug 01, 2014 6.350 6.410 6.260 6.360 34,461 -0.01(-0.16%)
Jul 31, 2014 6.500 6.600 6.300 6.370 55,556 -0.06(-0.93%)
Jul 30, 2014 6.440 6.549 6.250 6.430 81,155 -0.04(-0.62%)
Jul 29, 2014 6.480 6.510 6.370 6.470 52,473 +0.02(+0.31%)
Jul 28, 2014 6.490 6.490 6.280 6.450 35,663 -0.04(-0.62%)
Jul 25, 2014 6.450 6.540 6.450 6.490 24,504 -0.02(-0.31%)
Jul 24, 2014 6.500 6.550 6.500 6.510 42,584 +0.01(+0.15%)
Jul 23, 2014 6.500 6.510 6.500 6.500 38,374 +0.00(+0.00%)
Jul 22, 2014 6.550 6.590 6.470 6.500 30,886 +0.00(+0.00%)
Jul 21, 2014 6.500 6.580 6.500 6.500 23,532 -0.06(-0.91%)
Jul 18, 2014 6.390 6.590 6.380 6.560 38,120 +0.19(+2.98%)
Jul 17, 2014 6.540 6.570 6.320 6.370 34,778 -0.23(-3.48%)
Jul 16, 2014 6.850 6.850 6.540 6.600 116,997 -0.22(-3.23%)
Jul 15, 2014 6.950 6.950 6.730 6.820 111,172 -0.13(-1.87%)
Jul 14, 2014 6.950 7.001 6.845 6.950 203,560 +0.02(+0.29%)
Jul 11, 2014 6.970 6.970 6.900 6.930 67,577 -0.07(-1.00%)
Jul 10, 2014 6.900 7.040 6.750 7.000 132,700 +0.00(+0.00%)
Jul 09, 2014 7.000 7.060 6.980 7.000 96,498 +0.00(+0.00%)
Jul 08, 2014 7.080 7.080 6.940 7.000 182,067 -0.09(-1.27%)
Jul 07, 2014 7.000 7.140 7.000 7.090 94,438 +0.09(+1.29%)
Jul 03, 2014 6.800 7.000 7.000 7.000 38,600 +0.20(+2.94%)
Jul 02, 2014 6.970 7.000 6.680 6.800 111,047 -0.20(-2.86%)
Jul 01, 2014 6.850 7.000 6.820 7.000 120,357 +0.23(+3.40%)
Jun 30, 2014 6.530 6.890 6.510 6.770 242,736 +0.18(+2.73%)
Jun 27, 2014 6.360 6.700 6.360 6.590 1,697,688 +0.19(+2.97%)
Jun 26, 2014 6.580 6.580 6.360 6.400 83,845 +0.04(+0.63%)
Jun 25, 2014 6.470 6.540 6.150 6.360 154,549 -0.12(-1.85%)
Jun 24, 2014 6.480 6.590 6.430 6.480 134,000 +0.02(+0.31%)
Jun 23, 2014 6.520 6.550 6.430 6.460 105,526 -0.05(-0.77%)
Jun 20, 2014 6.570 6.570 6.490 6.510 127,574 -0.02(-0.31%)
Jun 19, 2014 6.610 6.610 6.480 6.530 166,141 -0.04(-0.61%)
Jun 18, 2014 6.490 6.580 6.450 6.570 139,014 +0.08(+1.23%)
Jun 17, 2014 6.520 6.572 6.450 6.490 146,537 -0.04(-0.61%)
Jun 16, 2014 6.500 6.600 6.460 6.530 84,823 +0.00(+0.00%)
Jun 13, 2014 6.580 6.610 6.520 6.530 42,935 -0.01(-0.15%)
Jun 12, 2014 6.650 6.650 6.530 6.540 40,765 -0.07(-1.06%)
Jun 11, 2014 6.630 6.650 6.530 6.610 46,728 -0.04(-0.60%)
Jun 10, 2014 6.670 6.726 6.542 6.650 40,880 +0.00(+0.00%)
Jun 06, 2014 6.840 6.910 6.530 6.650 78,602 -0.14(-2.06%)
Jun 05, 2014 6.500 6.880 6.380 6.790 80,478 +0.30(+4.62%)
Jun 04, 2014 6.420 6.520 6.420 6.490 66,026 +0.02(+0.31%)
Jun 03, 2014 6.460 6.500 6.400 6.470 192,083 -0.03(-0.46%)
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.