eGain Corporation - Common Stock (NQ: EGAN )

5.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.670 5.890 5.660 5.670 288,740 -0.05(-0.87%)
Dec 19, 2024 5.580 5.730 5.460 5.720 69,145 +0.26(+4.76%)
Dec 18, 2024 5.810 5.870 5.430 5.460 70,504 -0.29(-5.04%)
Dec 17, 2024 5.580 5.840 5.520 5.750 62,180 +0.09(+1.59%)
Dec 16, 2024 5.600 5.700 5.395 5.660 44,240 +0.09(+1.62%)
Dec 13, 2024 5.630 5.669 5.410 5.570 73,043 -0.08(-1.42%)
Dec 12, 2024 5.740 5.740 5.630 5.650 37,071 -0.08(-1.40%)
Dec 11, 2024 5.830 5.900 5.730 5.730 89,257 -0.02(-0.35%)
Dec 10, 2024 5.740 6.020 5.700 5.750 103,941 +0.04(+0.70%)
Dec 09, 2024 5.640 5.840 5.630 5.710 89,221 +0.04(+0.71%)
Dec 06, 2024 5.300 5.690 5.300 5.670 74,125 +0.38(+7.18%)
Dec 05, 2024 5.500 5.500 5.290 5.290 50,641 -0.28(-5.03%)
Dec 04, 2024 5.420 5.750 5.420 5.570 101,107 +0.22(+4.11%)
Dec 03, 2024 5.620 5.710 5.330 5.350 119,655 -0.40(-6.96%)
Dec 02, 2024 5.410 5.818 5.410 5.750 86,560 +0.42(+7.88%)
Nov 29, 2024 5.160 5.330 5.160 5.330 26,212 +0.20(+3.90%)
Nov 27, 2024 5.240 5.255 5.130 5.130 51,392 -0.11(-2.10%)
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 31,873 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.