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

Egain Corp (NQ: EGAN )

6.210 -0.070 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 8.770 8.770 8.110 8.300 138,076 -0.57(-6.43%)
Apr 29, 2020 8.540 8.920 8.440 8.870 195,453 +0.56(+6.74%)
Apr 28, 2020 8.260 8.390 8.120 8.310 92,555 +0.17(+2.09%)
Apr 27, 2020 8.260 8.280 8.117 8.140 82,057 +0.01(+0.12%)
Apr 24, 2020 8.060 8.200 7.930 8.130 60,600 +0.08(+0.99%)
Apr 23, 2020 8.040 8.300 7.990 8.050 128,868 +0.03(+0.37%)
Apr 22, 2020 8.050 8.150 7.920 8.020 55,955 +0.12(+1.52%)
Apr 21, 2020 8.060 8.200 7.770 7.900 84,530 -0.38(-4.59%)
Apr 20, 2020 8.210 8.380 8.148 8.280 101,033 +0.05(+0.61%)
Apr 17, 2020 8.140 8.400 8.140 8.230 163,200 +0.27(+3.39%)
Apr 16, 2020 7.690 7.990 7.600 7.960 216,696 +0.37(+4.87%)
Apr 15, 2020 7.520 7.620 7.350 7.590 125,607 -0.08(-1.04%)
Apr 14, 2020 7.580 7.830 7.460 7.670 180,592 +0.22(+2.95%)
Apr 13, 2020 7.780 7.780 7.400 7.450 144,127 -0.35(-4.49%)
Apr 09, 2020 7.800 7.930 7.610 7.800 244,700 +0.08(+1.04%)
Apr 08, 2020 7.480 7.800 7.440 7.720 392,427 +0.37(+5.03%)
Apr 07, 2020 7.410 7.850 7.150 7.350 434,821 +0.11(+1.52%)
Apr 06, 2020 7.350 7.500 7.020 7.240 160,851 +0.06(+0.84%)
Apr 03, 2020 7.000 7.180 6.900 7.180 217,500 +0.12(+1.70%)
Apr 02, 2020 7.030 7.140 6.900 7.060 198,686 +0.01(+0.14%)
Apr 01, 2020 7.100 7.140 6.900 7.050 270,369 -0.28(-3.82%)
Mar 31, 2020 7.260 7.340 7.100 7.330 167,375 +0.04(+0.55%)
Mar 30, 2020 7.140 7.330 7.010 7.290 134,301 +0.20(+2.82%)
Mar 27, 2020 6.910 7.150 6.690 7.090 171,400 -0.07(-0.98%)
Mar 26, 2020 7.090 7.300 6.818 7.160 211,227 +0.22(+3.17%)
Mar 25, 2020 6.520 7.070 6.340 6.940 163,011 +0.49(+7.60%)
Mar 24, 2020 6.340 6.480 6.113 6.450 119,948 +0.40(+6.61%)
Mar 23, 2020 5.930 6.060 5.580 6.050 137,299 +0.24(+4.13%)
Mar 20, 2020 5.760 6.160 5.640 5.810 330,600 +0.12(+2.11%)
Mar 19, 2020 4.990 5.800 4.830 5.690 228,471 +0.64(+12.67%)
Mar 18, 2020 5.130 5.310 4.800 5.050 268,097 -0.34(-6.31%)
Mar 17, 2020 4.980 5.450 4.850 5.390 243,525 +0.32(+6.31%)
Mar 16, 2020 5.550 5.710 5.050 5.070 208,878 -1.05(-17.16%)
Mar 13, 2020 6.070 6.120 5.510 6.120 205,200 +0.31(+5.34%)
Mar 12, 2020 6.140 6.340 5.690 5.810 170,360 -0.78(-11.84%)
Mar 11, 2020 6.810 6.810 6.450 6.590 163,054 -0.38(-5.45%)
Mar 10, 2020 7.030 7.180 6.450 6.970 215,610 +0.10(+1.46%)
Mar 09, 2020 7.410 7.410 6.840 6.870 228,078 -0.83(-10.78%)
Mar 06, 2020 7.800 7.844 7.510 7.700 117,500 -0.34(-4.23%)
Mar 05, 2020 7.820 8.115 7.800 8.040 102,702 +0.00(+0.00%)
Mar 04, 2020 8.040 8.110 7.905 8.040 118,864 +0.15(+1.90%)
Mar 03, 2020 8.170 8.350 7.890 7.890 171,160 -0.29(-3.55%)
Mar 02, 2020 8.100 8.200 7.860 8.180 135,050 +0.10(+1.24%)
Feb 28, 2020 8.000 8.310 7.823 8.080 148,900 -0.23(-2.83%)
Feb 27, 2020 8.910 8.940 8.300 8.315 202,227 -0.90(-9.72%)
Feb 26, 2020 9.280 9.570 8.960 9.210 121,590 -0.03(-0.32%)
Feb 25, 2020 9.820 9.820 9.105 9.240 251,024 -0.53(-5.42%)
Feb 24, 2020 9.790 10.03 9.660 9.770 257,599 -0.40(-3.93%)
Feb 21, 2020 10.12 10.28 10.00 10.17 143,100 +0.01(+0.10%)
Feb 20, 2020 10.03 10.59 9.970 10.16 178,586 +0.07(+0.69%)
Feb 19, 2020 9.860 10.22 9.760 10.09 188,313 +0.23(+2.33%)
Feb 18, 2020 10.16 10.42 9.773 9.860 130,043 -0.32(-3.14%)
Feb 14, 2020 9.750 10.39 9.750 10.18 210,800 +0.41(+4.20%)
Feb 13, 2020 10.16 10.24 9.559 9.770 218,983 -0.40(-3.93%)
Feb 12, 2020 9.770 10.43 9.700 10.17 242,729 +0.40(+4.09%)
Feb 11, 2020 10.00 10.00 9.288 9.770 299,459 -0.26(-2.59%)
Feb 10, 2020 8.360 10.11 8.360 10.03 550,558 +1.68(+20.12%)
Feb 07, 2020 7.640 8.490 7.480 8.350 722,600 +0.94(+12.69%)
Feb 06, 2020 7.260 7.480 7.160 7.410 126,459 +0.16(+2.21%)
Feb 05, 2020 7.410 7.440 7.210 7.250 86,366 -0.09(-1.23%)
Feb 04, 2020 7.490 7.750 7.290 7.340 218,526 -0.02(-0.27%)
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.