EGAN

Historical Stock Prices

$4.46
*  
0.06
1.33%
Get EGAN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EGAN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 4.51 4.54 4.455 4.46 93,193
07/30/2015 4.5 4.52 4.48 4.52 8,660
07/29/2015 4.5299 4.5299 4.41 4.49 21,326
07/28/2015 4.55 4.59 4.5 4.53 60,145
07/27/2015 4.58 4.66 4.45 4.57 6,941
07/24/2015 4.57 4.69 4.54 4.55 155,880
07/23/2015 4.65 4.7 4.61 4.66 267,410
07/22/2015 4.7 4.71 4.67 4.6775 901
07/21/2015 4.73 4.87 4.64 4.7 15,942
07/20/2015 4.9 4.9 4.62 4.7 30,849
07/17/2015 4.96 4.96 4.77 4.79 15,272
07/16/2015 5.01 5.01 4.95 5.01 37,298
07/15/2015 5.01 5.01 4.97 5.01 20,596
07/14/2015 4.98 4.98 4.94 4.97 3,266
07/13/2015 4.95 5.01 4.95 5.01 10,787
07/10/2015 4.92 5.01 4.91 5.01 20,180
07/09/2015 4.7801 4.89 4.7801 4.8601 869
07/08/2015 4.79 4.96 4.6925 4.92 5,430
07/07/2015 4.9 4.96 4.9 4.96 9,396
07/06/2015 4.94 4.94 4.87 4.9 2,141
07/02/2015 4.88 4.9875 4.875 4.97 4,297
07/01/2015 5 5.01 4.9101 4.95 9,542
06/30/2015 4.919 5.01 4.91 5.01 11,719
06/29/2015 4.76 4.99 4.65 4.94 22,518
06/26/2015 4.98 5.07 4.94 5.05 12,777
06/25/2015 5 5 4.86 4.92 2,164
06/24/2015 4.95 5 4.95 5 4,988
06/23/2015 4.81 4.99 4.81 4.99 1,642
06/22/2015 5.05 5.05 4.88 4.99 19,290
06/19/2015 4.9 5.18 4.76 5.13 47,174
06/18/2015 4.73 4.93 4.73 4.87 19,314
06/17/2015 4.7 4.79 4.68 4.73 6,057
06/16/2015 4.6 4.82 4.56 4.67 150,236
06/15/2015 4.613 4.62 4.544 4.565 8,734
06/12/2015 4.6 4.86 4.6 4.64 4,813
06/11/2015 4.64 4.65 4.6 4.61 6,902
06/10/2015 4.68 4.77 4.52 4.6 23,852
06/09/2015 4.66 4.66 4.55 4.57 9,838
06/08/2015 4.7 4.71 4.58 4.71 28,522
06/05/2015 4.8 4.95 4.72 4.72 27,913
06/04/2015 4.92 4.92 4.68 4.71 22,124
06/03/2015 4.96 4.96 4.8 4.87 10,026
06/02/2015 4.99 4.99 4.7028 4.95 12,841
06/01/2015 4.67 5.22 4.6 5.02 133,990
05/29/2015 4.54 4.62 4.35 4.55 78,842
05/28/2015 4.18 4.5 4.15 4.46 64,225
05/27/2015 4.06 4.3 4.06 4.2 48,876
05/26/2015 3.98 4.02 3.73 3.98 36,046
05/22/2015 3.78 3.97 3.62 3.93 201,178
05/21/2015 3.6 3.85 3.6 3.81 53,093
05/20/2015 3.62 3.68 3.39 3.54 70,423
05/19/2015 3.76 3.88 3.36 3.7 66,195
05/18/2015 3.68 3.75 3.61 3.715 280,151
05/15/2015 3.63 3.75 3.63 3.74 30,944
05/14/2015 3.28 3.78 3.24 3.63 734,166
05/13/2015 3.106 3.24 3 3.24 1,533,836
05/12/2015 3 3.08 3 3.08 15,844
05/11/2015 3.05 3.07 3.03 3.07 27,294
05/08/2015 3.12 3.23 3.01 3.04 30,392
05/07/2015 3.25 3.25 3.055 3.11 26,641
05/06/2015 3.01 3.46 2.82 3.2 364,231
05/05/2015 3.14 3.16 3.04 3.09 14,139
05/04/2015 3.23 3.23 3.06 3.13 25,932
05/01/2015 3.41 3.41 3.22 3.23 9,105
04/30/2015 3.28 3.29 3.27 3.27 15,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?