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

Egain Corp (NQ: EGAN )

5.240 -0.100 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 5.310 5.350 5.210 5.240 52,442 -0.10(-1.87%)
Nov 25, 2024 5.290 5.420 5.290 5.340 225,429 +0.01(+0.19%)
Nov 22, 2024 5.160 5.380 5.150 5.330 35,167 +0.17(+3.29%)
Nov 21, 2024 5.010 5.280 5.010 5.160 50,551 +0.11(+2.18%)
Nov 20, 2024 5.000 5.050 4.940 5.050 39,509 +0.02(+0.40%)
Nov 19, 2024 4.900 5.065 4.900 5.030 29,883 +0.05(+1.00%)
Nov 18, 2024 5.160 5.270 4.818 4.980 194,680 -0.26(-4.96%)
Nov 15, 2024 5.430 5.430 5.170 5.240 35,236 -0.14(-2.60%)
Nov 14, 2024 5.360 5.420 5.250 5.380 49,997 +0.01(+0.19%)
Nov 13, 2024 5.900 5.900 5.370 5.370 59,129 -0.42(-7.25%)
Nov 12, 2024 5.760 5.865 5.640 5.790 82,401 -0.04(-0.69%)
Nov 11, 2024 5.610 5.890 5.610 5.830 88,660 +0.31(+5.62%)
Nov 08, 2024 5.570 5.590 5.360 5.520 49,086 +0.08(+1.47%)
Nov 07, 2024 5.770 5.770 5.420 5.440 67,033 -0.31(-5.39%)
Nov 06, 2024 5.350 5.880 5.140 5.750 111,522 +0.57(+11.00%)
Nov 05, 2024 5.140 5.230 5.120 5.180 29,318 +0.00(+0.00%)
Nov 04, 2024 5.210 5.280 5.040 5.180 30,808 +0.00(+0.00%)
Nov 01, 2024 4.900 5.199 4.900 5.180 33,304 +0.26(+5.28%)
Oct 31, 2024 5.370 5.370 4.910 4.920 68,234 -0.33(-6.29%)
Oct 30, 2024 5.160 5.290 5.160 5.250 34,257 +0.10(+1.94%)
Oct 29, 2024 5.140 5.180 5.070 5.150 31,668 +0.02(+0.39%)
Oct 28, 2024 4.810 5.130 4.810 5.130 32,509 +0.34(+7.10%)
Oct 25, 2024 4.820 4.900 4.750 4.790 28,924 -0.03(-0.62%)
Oct 24, 2024 5.000 5.040 4.780 4.820 35,295 -0.12(-2.43%)
Oct 23, 2024 4.890 4.960 4.780 4.940 23,668 +0.06(+1.23%)
Oct 22, 2024 4.940 4.950 4.840 4.880 24,001 -0.04(-0.81%)
Oct 21, 2024 5.100 5.100 4.910 4.920 23,969 -0.19(-3.72%)
Oct 18, 2024 5.070 5.160 4.960 5.110 33,945 +0.04(+0.79%)
Oct 17, 2024 5.060 5.070 4.910 5.070 20,473 +0.07(+1.40%)
Oct 16, 2024 5.100 5.130 4.970 5.000 43,560 +0.00(+0.00%)
Oct 15, 2024 4.870 5.100 4.870 5.000 52,893 +0.13(+2.67%)
Oct 14, 2024 4.940 4.990 4.820 4.870 50,188 -0.07(-1.42%)
Oct 11, 2024 4.910 5.000 4.880 4.940 19,139 +0.05(+1.02%)
Oct 10, 2024 4.840 4.930 4.708 4.890 30,188 +0.07(+1.45%)
Oct 09, 2024 4.830 4.950 4.800 4.820 20,427 +0.01(+0.21%)
Oct 08, 2024 4.950 4.950 4.810 4.810 35,099 -0.09(-1.84%)
Oct 07, 2024 4.970 4.980 4.860 4.900 24,904 -0.11(-2.20%)
Oct 04, 2024 4.910 5.020 4.890 5.010 31,473 +0.19(+3.94%)
Oct 03, 2024 4.880 4.970 4.810 4.820 68,981 -0.09(-1.83%)
Oct 02, 2024 4.950 4.970 4.880 4.910 39,616 -0.06(-1.21%)
Oct 01, 2024 5.140 5.140 4.950 4.970 34,618 -0.13(-2.55%)
Sep 30, 2024 5.160 5.200 5.022 5.100 33,238 -0.07(-1.35%)
Sep 27, 2024 5.130 5.240 5.032 5.170 28,899 +0.10(+1.97%)
Sep 26, 2024 4.980 5.080 4.946 5.070 33,331 +0.17(+3.47%)
Sep 25, 2024 5.010 5.020 4.870 4.900 67,481 -0.02(-0.41%)
Sep 24, 2024 5.020 5.070 4.900 4.920 86,775 -0.08(-1.60%)
Sep 23, 2024 5.200 5.200 5.000 5.000 31,668 -0.22(-4.21%)
Sep 20, 2024 5.080 5.280 5.050 5.220 230,710 +0.06(+1.16%)
Sep 19, 2024 5.080 5.180 4.970 5.160 50,598 +0.26(+5.31%)
Sep 18, 2024 5.000 5.120 4.900 4.900 51,599 -0.13(-2.58%)
Sep 17, 2024 5.080 5.098 4.940 5.030 70,696 +0.00(+0.00%)
Sep 16, 2024 5.210 5.210 4.930 5.030 79,382 -0.18(-3.45%)
Sep 13, 2024 5.360 5.430 5.130 5.210 64,879 +0.00(+0.00%)
Sep 12, 2024 4.910 5.230 4.910 5.210 42,442 +0.31(+6.33%)
Sep 11, 2024 5.020 5.110 4.810 4.900 104,084 -0.21(-4.11%)
Sep 10, 2024 4.930 5.150 4.930 5.110 112,741 +0.08(+1.59%)
Sep 09, 2024 5.660 5.660 5.020 5.030 221,670 -0.55(-9.86%)
Sep 06, 2024 6.350 6.550 5.500 5.580 96,870 -0.91(-14.02%)
Sep 05, 2024 6.600 6.700 6.438 6.490 46,276 -0.04(-0.61%)
Sep 04, 2024 6.680 6.680 6.450 6.530 67,995 -0.09(-1.36%)
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.