Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Egain Corp (NQ: EGAN )

5.520 +0.080 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2014 5.900 6.090 5.680 6.000 77,066 +0.09(+1.52%)
Sep 29, 2014 5.900 5.950 5.680 5.910 41,379 -0.02(-0.34%)
Sep 26, 2014 5.880 5.940 5.780 5.930 73,604 +0.05(+0.85%)
Sep 25, 2014 5.950 5.950 5.830 5.880 51,356 +0.02(+0.34%)
Sep 24, 2014 5.870 5.960 5.661 5.860 41,661 -0.04(-0.68%)
Sep 23, 2014 6.020 6.090 5.830 5.900 57,526 -0.14(-2.32%)
Sep 22, 2014 6.020 6.190 6.010 6.040 38,187 -0.16(-2.58%)
Sep 19, 2014 6.230 6.370 6.170 6.200 86,220 -0.07(-1.12%)
Sep 18, 2014 6.330 6.350 6.152 6.270 58,425 -0.09(-1.42%)
Sep 17, 2014 6.290 6.370 6.190 6.360 68,660 +0.09(+1.44%)
Sep 16, 2014 6.230 6.300 6.094 6.270 23,172 +0.04(+0.72%)
Sep 15, 2014 6.270 6.280 6.000 6.225 16,977 -0.08(-1.19%)
Sep 12, 2014 6.470 6.490 6.230 6.300 34,259 +0.01(+0.16%)
Sep 11, 2014 6.300 6.490 6.240 6.290 153,742 -0.03(-0.47%)
Sep 10, 2014 6.320 6.430 6.230 6.320 26,744 +0.03(+0.48%)
Sep 09, 2014 6.220 6.430 6.180 6.290 100,936 +0.00(+0.00%)
Sep 08, 2014 6.320 6.480 6.200 6.290 21,274 -0.10(-1.56%)
Sep 05, 2014 6.370 6.500 6.270 6.390 59,225 -0.03(-0.47%)
Sep 04, 2014 6.300 6.540 6.299 6.420 201,295 +0.12(+1.90%)
Sep 03, 2014 6.570 6.570 5.990 6.300 77,727 -0.27(-4.11%)
Sep 02, 2014 6.550 6.550 6.510 6.570 78,627 +0.04(+0.61%)
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%)
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.