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)

6.570 +0.170 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 6.430 6.600 6.320 6.570 16,563 +0.17(+2.66%)
Jul 22, 2025 6.530 6.590 6.400 6.400 24,229 -0.12(-1.84%)
Jul 21, 2025 6.380 6.590 6.380 6.520 20,060 +0.15(+2.35%)
Jul 18, 2025 6.500 6.608 6.316 6.370 37,334 -0.07(-1.09%)
Jul 17, 2025 6.432 6.700 6.432 6.440 24,302 -0.09(-1.38%)
Jul 16, 2025 6.480 6.570 6.321 6.530 45,616 +0.13(+2.03%)
Jul 15, 2025 6.450 6.565 6.303 6.400 62,870 -0.05(-0.78%)
Jul 14, 2025 6.240 6.650 6.240 6.450 28,733 +0.14(+2.22%)
Jul 11, 2025 6.720 6.720 6.290 6.310 39,479 -0.45(-6.66%)
Jul 10, 2025 6.684 6.820 6.665 6.760 91,645 -0.04(-0.59%)
Jul 09, 2025 6.940 6.997 6.780 6.800 34,553 -0.12(-1.73%)
Jul 08, 2025 6.770 6.977 6.730 6.920 63,443 +0.19(+2.82%)
Jul 07, 2025 6.700 6.800 6.590 6.730 57,212 -0.03(-0.44%)
Jul 03, 2025 6.830 6.851 6.650 6.760 40,330 -0.03(-0.44%)
Jul 02, 2025 6.790 6.830 6.498 6.790 85,243 -0.01(-0.15%)
Jul 01, 2025 6.270 6.950 6.270 6.800 106,922 +0.55(+8.80%)
Jun 30, 2025 6.290 6.500 6.250 6.250 62,855 +0.04(+0.64%)
Jun 27, 2025 6.390 6.550 6.210 6.210 214,394 -0.17(-2.66%)
Jun 26, 2025 6.350 6.430 6.299 6.380 26,537 +0.05(+0.79%)
Jun 25, 2025 6.410 6.445 6.280 6.330 47,752 -0.08(-1.25%)
Jun 24, 2025 6.320 6.440 6.270 6.410 44,875 +0.15(+2.40%)
Jun 23, 2025 6.410 6.410 6.200 6.260 50,617 -0.15(-2.34%)
Jun 20, 2025 6.250 6.560 6.250 6.410 100,777 +0.23(+3.72%)
Jun 18, 2025 6.050 6.260 6.021 6.180 26,571 +0.13(+2.15%)
Jun 17, 2025 6.530 6.530 6.040 6.050 57,608 -0.54(-8.19%)
Jun 16, 2025 6.020 6.600 6.020 6.590 85,759 +0.61(+10.20%)
Jun 13, 2025 5.990 6.080 5.930 5.980 59,920 -0.13(-2.13%)
Jun 12, 2025 5.950 6.210 5.919 6.110 39,865 +0.12(+2.00%)
Jun 11, 2025 6.120 6.290 5.990 5.990 59,839 -0.06(-0.99%)
Jun 10, 2025 5.930 6.180 5.913 6.050 65,999 +0.12(+2.02%)
Jun 09, 2025 5.740 5.950 5.660 5.930 64,797 +0.20(+3.49%)
Jun 06, 2025 5.890 5.930 5.690 5.730 62,759 -0.15(-2.55%)
Jun 05, 2025 5.590 5.880 5.450 5.880 56,052 +0.31(+5.57%)
Jun 04, 2025 5.490 5.655 5.490 5.570 56,410 +0.07(+1.27%)
Jun 03, 2025 5.370 5.500 5.195 5.500 76,766 +0.14(+2.61%)
Jun 02, 2025 5.080 5.375 4.970 5.360 115,014 -0.03(-0.56%)
May 30, 2025 5.500 5.540 5.390 5.390 58,758 -0.15(-2.71%)
May 29, 2025 5.690 5.690 5.440 5.540 47,221 -0.13(-2.29%)
May 28, 2025 5.960 5.960 5.530 5.670 70,850 -0.31(-5.18%)
May 27, 2025 5.580 6.000 5.431 5.980 70,823 +0.45(+8.14%)
May 23, 2025 5.510 5.850 5.495 5.530 50,441 -0.07(-1.25%)
May 22, 2025 5.330 5.840 5.330 5.600 74,852 +0.25(+4.67%)
May 21, 2025 5.140 5.400 5.140 5.350 37,783 +0.14(+2.69%)
May 20, 2025 5.150 5.280 5.050 5.210 25,988 +0.07(+1.36%)
May 19, 2025 4.990 5.275 4.962 5.140 27,881 +0.06(+1.18%)
May 16, 2025 5.230 5.230 5.045 5.080 75,553 -0.16(-3.05%)
May 15, 2025 4.920 5.240 4.870 5.240 52,866 +0.18(+3.56%)
May 14, 2025 5.250 5.285 5.030 5.060 70,543 -0.21(-3.98%)
May 13, 2025 5.180 5.279 5.180 5.270 40,131 +0.17(+3.33%)
May 12, 2025 5.210 5.210 5.100 5.100 47,269 +0.05(+0.99%)
May 09, 2025 5.100 5.135 4.980 5.050 46,092 -0.17(-3.26%)
May 08, 2025 5.210 5.279 5.200 5.220 44,591 -0.01(-0.19%)
May 07, 2025 5.050 5.240 4.965 5.230 35,266 +0.21(+4.18%)
May 06, 2025 4.860 5.053 4.810 5.020 39,261 +0.11(+2.24%)
May 05, 2025 4.930 5.025 4.894 4.910 20,352 -0.04(-0.81%)
May 02, 2025 4.870 5.040 4.870 4.950 30,141 +0.13(+2.70%)
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 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.