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, 2022 9.490 9.830 9.080 9.130 51,722 -0.36(-3.79%)
May 27, 2022 9.340 9.600 9.230 9.490 41,622 +0.24(+2.59%)
May 26, 2022 8.880 9.370 8.880 9.250 43,355 +0.35(+3.93%)
May 25, 2022 8.990 9.120 8.770 8.900 63,138 -0.13(-1.44%)
May 24, 2022 9.180 9.410 8.780 9.030 66,894 -0.26(-2.80%)
May 23, 2022 9.430 9.475 9.200 9.290 42,455 -0.02(-0.21%)
May 20, 2022 9.430 9.605 9.100 9.310 58,210 +0.00(+0.00%)
May 19, 2022 9.340 9.480 9.225 9.310 61,623 -0.01(-0.11%)
May 18, 2022 9.400 9.450 9.265 9.320 48,568 -0.22(-2.31%)
May 17, 2022 9.500 9.600 9.380 9.540 52,087 +0.19(+2.03%)
May 16, 2022 9.380 9.600 9.280 9.350 59,083 -0.05(-0.53%)
May 13, 2022 9.470 9.780 9.400 9.400 80,479 -0.10(-1.05%)
May 12, 2022 9.620 9.790 9.155 9.500 148,238 -0.24(-2.46%)
May 11, 2022 9.920 9.940 9.510 9.740 106,812 -0.22(-2.21%)
May 10, 2022 10.02 10.23 9.750 9.960 66,608 +0.10(+1.01%)
May 09, 2022 9.830 10.00 9.530 9.860 108,558 -0.14(-1.40%)
May 06, 2022 10.30 10.58 9.840 10.00 102,899 -0.04(-0.40%)
May 05, 2022 10.36 10.36 9.880 10.04 168,743 -0.47(-4.47%)
May 04, 2022 10.46 10.54 9.980 10.51 59,437 +0.05(+0.48%)
May 03, 2022 10.43 10.51 10.26 10.46 61,932 +0.05(+0.48%)
May 02, 2022 10.36 10.50 10.30 10.41 50,882 +0.06(+0.58%)
Apr 29, 2022 10.47 10.57 10.28 10.35 62,960 -0.17(-1.62%)
Apr 28, 2022 10.35 10.61 10.23 10.52 50,161 +0.32(+3.14%)
Apr 27, 2022 10.11 10.34 10.11 10.20 59,953 +0.00(+0.00%)
Apr 26, 2022 10.38 10.38 10.07 10.20 46,339 -0.22(-2.11%)
Apr 25, 2022 10.33 10.50 10.21 10.42 56,626 -0.10(-0.95%)
Apr 22, 2022 10.52 10.57 10.35 10.52 58,557 +0.04(+0.38%)
Apr 21, 2022 10.99 11.00 10.42 10.48 92,015 -0.48(-4.38%)
Apr 20, 2022 11.25 11.25 10.92 10.96 33,509 -0.29(-2.58%)
Apr 19, 2022 10.96 11.32 10.96 11.25 31,691 +0.24(+2.18%)
Apr 18, 2022 11.05 11.32 10.95 11.01 49,898 -0.04(-0.36%)
Apr 14, 2022 11.37 11.37 10.97 11.05 61,661 -0.29(-2.56%)
Apr 13, 2022 11.13 11.40 11.09 11.34 46,526 +0.19(+1.70%)
Apr 12, 2022 11.29 11.44 11.05 11.15 59,817 -0.08(-0.71%)
Apr 11, 2022 11.40 11.40 11.03 11.23 77,339 -0.26(-2.26%)
Apr 08, 2022 11.57 11.62 11.45 11.49 49,869 -0.15(-1.29%)
Apr 07, 2022 11.60 11.75 11.51 11.64 50,753 +0.05(+0.43%)
Apr 06, 2022 11.50 11.82 11.45 11.59 98,073 -0.02(-0.17%)
Apr 05, 2022 11.92 11.92 11.50 11.61 88,649 -0.37(-3.09%)
Apr 04, 2022 11.61 12.03 11.61 11.98 84,046 +0.39(+3.36%)
Apr 01, 2022 11.59 11.68 11.50 11.59 59,597 +0.01(+0.09%)
Mar 31, 2022 11.61 11.79 11.54 11.58 93,016 -0.01(-0.09%)
Mar 30, 2022 11.77 11.80 11.53 11.59 50,031 -0.20(-1.70%)
Mar 29, 2022 11.55 11.82 11.55 11.79 51,120 +0.25(+2.17%)
Mar 28, 2022 11.60 11.79 11.50 11.54 34,403 -0.04(-0.35%)
Mar 25, 2022 11.65 11.68 11.50 11.58 96,279 -0.16(-1.36%)
Mar 24, 2022 11.86 11.94 11.58 11.74 52,763 -0.03(-0.25%)
Mar 23, 2022 11.85 11.99 11.66 11.77 65,112 -0.20(-1.67%)
Mar 22, 2022 11.91 12.15 11.87 11.97 79,158 +0.07(+0.59%)
Mar 21, 2022 11.74 12.04 11.60 11.90 53,748 +0.16(+1.36%)
Mar 18, 2022 12.17 12.35 11.72 11.74 250,533 -0.41(-3.37%)
Mar 17, 2022 11.97 12.32 11.97 12.15 57,550 +0.04(+0.33%)
Mar 16, 2022 11.69 12.13 11.45 12.11 135,458 +0.61(+5.30%)
Mar 15, 2022 11.64 11.68 11.38 11.50 138,951 +0.00(+0.00%)
Mar 14, 2022 11.49 11.56 11.12 11.50 175,513 -0.05(-0.43%)
Mar 11, 2022 12.03 12.06 11.52 11.55 69,852 -0.62(-5.09%)
Mar 10, 2022 11.75 12.24 11.74 12.17 79,748 +0.23(+1.93%)
Mar 09, 2022 11.50 11.96 11.44 11.94 77,941 +0.65(+5.76%)
Mar 08, 2022 11.66 11.71 11.28 11.29 127,546 -0.44(-3.75%)
Mar 07, 2022 11.53 11.77 11.41 11.73 75,004 +0.18(+1.56%)
Mar 04, 2022 11.94 11.94 11.24 11.55 62,015 -0.49(-4.07%)
Mar 03, 2022 11.83 12.25 11.70 12.04 112,898 +0.22(+1.86%)
Mar 02, 2022 11.82 11.97 11.64 11.82 47,901 +0.00(+0.00%)
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.