ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

eGain Corporation - Common Stock (NQ:EGAN)

8.010 -0.220 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 8.100 8.430 8.000 8.010 138,927 -0.22(-2.67%)
Mar 25, 2026 8.500 8.590 8.145 8.230 92,422 -0.14(-1.67%)
Mar 24, 2026 8.420 8.484 8.170 8.370 119,467 -0.15(-1.76%)
Mar 23, 2026 8.380 8.650 8.345 8.520 160,697 +0.33(+4.03%)
Mar 20, 2026 8.480 8.515 8.050 8.190 171,869 -0.31(-3.65%)
Mar 19, 2026 8.390 8.565 8.280 8.500 109,024 +0.01(+0.12%)
Mar 18, 2026 8.700 8.770 8.380 8.490 157,218 -0.31(-3.52%)
Mar 17, 2026 8.910 9.015 8.725 8.800 155,068 -0.10(-1.12%)
Mar 16, 2026 8.870 9.067 8.780 8.900 120,450 +0.14(+1.60%)
Mar 13, 2026 9.010 9.125 8.660 8.760 150,832 -0.23(-2.56%)
Mar 12, 2026 9.310 9.530 8.920 8.990 113,888 -0.41(-4.36%)
Mar 11, 2026 9.530 9.730 9.330 9.400 166,857 -0.16(-1.67%)
Mar 10, 2026 9.650 9.880 9.470 9.560 122,913 -0.09(-0.93%)
Mar 09, 2026 9.400 9.750 9.230 9.650 205,897 +0.07(+0.73%)
Mar 06, 2026 9.170 9.790 9.110 9.580 435,061 +0.22(+2.35%)
Mar 05, 2026 9.320 9.500 9.100 9.360 124,613 -0.05(-0.53%)
Mar 04, 2026 9.170 9.665 9.110 9.410 183,687 +0.33(+3.63%)
Mar 03, 2026 9.080 9.282 8.920 9.080 185,632 -0.23(-2.47%)
Mar 02, 2026 9.230 9.520 9.075 9.310 173,023 -0.03(-0.32%)
Feb 27, 2026 9.460 9.695 9.300 9.340 152,647 -0.25(-2.61%)
Feb 26, 2026 9.700 9.950 9.450 9.590 237,957 -0.10(-1.03%)
Feb 25, 2026 9.560 9.710 9.370 9.690 376,930 +0.21(+2.22%)
Feb 24, 2026 9.500 9.750 9.230 9.480 214,361 +0.17(+1.83%)
Feb 23, 2026 9.400 9.445 9.050 9.310 388,576 -0.09(-0.96%)
Feb 20, 2026 9.490 9.739 9.325 9.400 154,186 -0.12(-1.26%)
Feb 19, 2026 9.470 9.675 9.260 9.520 208,066 +0.02(+0.21%)
Feb 18, 2026 9.780 9.960 9.465 9.500 160,020 -0.31(-3.16%)
Feb 17, 2026 9.980 10.14 9.770 9.810 245,371 -0.18(-1.80%)
Feb 13, 2026 9.740 10.02 9.600 9.990 197,138 +0.28(+2.88%)
Feb 12, 2026 9.880 10.00 9.370 9.710 218,082 -0.12(-1.22%)
Feb 11, 2026 9.990 10.00 9.440 9.830 421,428 -0.15(-1.50%)
Feb 10, 2026 10.02 10.19 9.810 9.980 224,250 -0.02(-0.20%)
Feb 09, 2026 10.09 10.50 9.950 10.00 574,656 +0.00(+0.00%)
Feb 06, 2026 9.700 10.14 9.700 10.00 361,989 +0.60(+6.38%)
Feb 05, 2026 9.510 10.01 9.220 9.400 247,157 -0.15(-1.57%)
Feb 04, 2026 10.62 10.62 9.420 9.550 361,024 -0.01(-0.10%)
Feb 03, 2026 10.40 10.40 9.310 9.560 272,103 -0.78(-7.54%)
Feb 02, 2026 10.25 10.55 10.15 10.34 200,030 +0.07(+0.68%)
Jan 30, 2026 10.23 10.46 10.15 10.27 138,445 -0.10(-0.96%)
Jan 29, 2026 10.47 10.52 10.10 10.37 100,690 -0.10(-0.96%)
Jan 28, 2026 10.69 10.85 10.44 10.47 202,436 -0.08(-0.76%)
Jan 27, 2026 10.55 10.70 10.26 10.55 132,526 -0.08(-0.75%)
Jan 26, 2026 10.57 10.90 10.53 10.63 152,088 +0.10(+0.95%)
Jan 23, 2026 10.41 10.58 10.05 10.53 176,650 -0.01(-0.09%)
Jan 22, 2026 10.49 10.73 10.41 10.54 215,362 +0.20(+1.93%)
Jan 21, 2026 10.12 10.47 10.00 10.34 140,635 +0.28(+2.78%)
Jan 20, 2026 9.870 10.28 9.820 10.06 218,313 -0.10(-0.98%)
Jan 16, 2026 10.56 10.65 10.06 10.16 193,485 -0.32(-3.05%)
Jan 15, 2026 10.98 11.08 10.45 10.48 196,329 -0.44(-4.03%)
Jan 14, 2026 11.19 11.23 10.82 10.92 112,572 -0.28(-2.50%)
Jan 13, 2026 11.47 11.52 11.17 11.20 183,251 -0.18(-1.58%)
Jan 12, 2026 11.03 11.48 10.90 11.38 201,457 +0.41(+3.74%)
Jan 09, 2026 11.13 11.47 10.65 10.97 184,797 -0.16(-1.44%)
Jan 08, 2026 10.90 11.31 10.76 11.13 247,237 +0.25(+2.30%)
Jan 07, 2026 10.82 11.12 10.62 10.88 275,950 -0.03(-0.27%)
Jan 06, 2026 10.46 10.94 10.28 10.91 205,740 +0.39(+3.71%)
Jan 05, 2026 10.46 10.79 10.26 10.52 221,177 +0.20(+1.94%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.