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 31, 2018 12.50 13.05 12.50 12.80 357,341 +0.45(+3.64%)
May 30, 2018 12.20 12.40 12.19 12.35 299,790 +0.20(+1.65%)
May 29, 2018 12.20 12.40 11.85 12.15 293,360 +0.00(+0.00%)
May 25, 2018 12.15 12.15 12.15 0 -0.15(-1.22%)
May 24, 2018 11.50 12.35 11.50 12.30 695,395 +0.90(+7.89%)
May 23, 2018 10.10 11.60 10.00 11.40 813,198 +1.22(+12.04%)
May 22, 2018 10.65 10.65 10.10 10.18 113,656 -0.35(-3.33%)
May 21, 2018 10.25 10.60 9.850 10.53 247,218 +0.22(+2.18%)
May 18, 2018 10.75 10.90 10.10 10.30 177,818 -0.50(-4.63%)
May 17, 2018 10.75 11.10 10.65 10.80 147,210 +0.10(+0.93%)
May 16, 2018 10.45 10.90 10.45 10.70 204,299 +0.20(+1.90%)
May 15, 2018 10.50 10.60 10.35 10.50 204,544 -0.05(-0.47%)
May 14, 2018 10.50 10.70 10.45 10.55 167,204 +0.05(+0.48%)
May 11, 2018 10.50 10.95 10.48 10.50 256,883 -0.05(-0.47%)
May 10, 2018 9.800 10.70 9.800 10.55 222,726 +0.65(+6.57%)
May 09, 2018 10.50 10.50 9.400 9.900 375,627 -0.65(-6.16%)
May 08, 2018 9.300 10.70 9.275 10.55 405,230 +1.40(+15.30%)
May 07, 2018 9.000 9.250 8.900 9.150 179,458 +0.25(+2.81%)
May 04, 2018 9.000 9.099 8.800 8.900 46,978 -0.10(-1.11%)
May 03, 2018 8.750 9.100 8.500 9.000 88,274 +0.20(+2.27%)
May 02, 2018 8.900 9.100 8.750 8.800 149,011 -0.10(-1.12%)
May 01, 2018 8.650 8.900 8.600 8.900 82,705 +0.25(+2.89%)
Apr 30, 2018 8.450 8.800 8.300 8.650 69,243 +0.15(+1.76%)
Apr 27, 2018 8.900 8.900 8.400 8.500 123,199 -0.35(-3.95%)
Apr 26, 2018 8.650 9.100 8.600 8.850 96,326 +0.30(+3.51%)
Apr 25, 2018 8.550 8.850 8.300 8.550 88,177 -0.05(-0.58%)
Apr 24, 2018 9.150 9.150 8.550 8.600 140,177 -0.55(-6.01%)
Apr 23, 2018 8.950 9.300 8.803 9.150 123,177 +0.20(+2.23%)
Apr 20, 2018 8.950 9.000 8.707 8.950 78,911 -0.05(-0.56%)
Apr 19, 2018 9.100 9.250 8.900 9.000 94,648 -0.10(-1.10%)
Apr 18, 2018 9.300 9.500 8.950 9.100 151,063 -0.10(-1.09%)
Apr 17, 2018 8.600 9.250 8.600 9.200 131,915 +0.60(+6.98%)
Apr 16, 2018 8.650 8.750 8.350 8.600 111,955 +0.10(+1.18%)
Apr 13, 2018 9.050 9.300 8.450 8.500 150,202 -0.50(-5.56%)
Apr 12, 2018 8.850 9.125 8.624 9.000 235,396 +0.30(+3.45%)
Apr 11, 2018 8.400 8.750 8.400 8.700 203,847 +0.30(+3.57%)
Apr 10, 2018 8.250 8.550 8.150 8.400 193,242 +0.20(+2.44%)
Apr 09, 2018 8.100 8.300 8.050 8.200 162,747 +0.15(+1.86%)
Apr 06, 2018 8.150 8.200 7.950 8.050 138,638 -0.10(-1.23%)
Apr 05, 2018 7.850 8.150 7.766 8.150 135,296 +0.40(+5.16%)
Apr 04, 2018 7.600 7.900 7.350 7.750 117,145 -0.05(-0.64%)
Apr 03, 2018 8.100 8.100 7.751 7.800 138,802 -0.30(-3.70%)
Apr 02, 2018 7.950 8.225 7.900 8.100 206,895 +0.15(+1.89%)
Mar 29, 2018 7.950 7.950 7.950 0 +0.45(+6.00%)
Mar 28, 2018 7.900 7.950 7.425 7.500 160,938 -0.45(-5.66%)
Mar 27, 2018 8.500 8.500 7.750 7.950 336,997 -0.30(-3.64%)
Mar 26, 2018 7.500 8.300 7.150 8.250 841,232 +0.85(+11.49%)
Mar 23, 2018 7.250 7.650 7.250 7.400 102,976 +0.15(+2.07%)
Mar 22, 2018 7.500 7.550 7.200 7.250 102,088 -0.30(-3.97%)
Mar 21, 2018 7.500 7.700 7.400 7.550 73,190 +0.00(+0.00%)
Mar 20, 2018 7.100 7.700 7.100 7.550 177,932 +0.45(+6.34%)
Mar 19, 2018 7.600 7.700 7.100 7.100 167,173 -0.60(-7.79%)
Mar 16, 2018 7.650 7.800 7.500 7.700 158,976 +0.05(+0.65%)
Mar 15, 2018 7.750 7.900 7.650 7.650 172,538 -0.10(-1.29%)
Mar 14, 2018 7.900 7.900 7.700 7.750 121,710 -0.05(-0.64%)
Mar 13, 2018 7.950 7.950 7.700 7.800 109,500 -0.05(-0.64%)
Mar 12, 2018 7.850 7.900 7.750 7.850 119,249 +0.05(+0.64%)
Mar 09, 2018 7.950 7.950 7.800 7.800 88,888 -0.15(-1.89%)
Mar 08, 2018 7.850 7.950 7.850 7.950 87,522 +0.00(+0.00%)
Mar 07, 2018 7.800 8.000 7.700 7.950 135,318 +0.10(+1.27%)
Mar 06, 2018 7.950 7.950 7.701 7.850 130,872 -0.10(-1.26%)
Mar 05, 2018 7.800 7.950 7.400 7.950 241,433 +0.15(+1.92%)
Mar 02, 2018 7.400 7.800 6.950 7.800 249,173 +0.25(+3.31%)
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.