EGAN

eGain Corporation Historical Stock Prices

$5.19
*  
0.24
4.85%
Get EGAN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading EGAN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EGAN Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.01  5.20  5.01  5.19 8,694
12/17/2014 5.01 5.2 5.01 5.19 8,694
12/16/2014 4.94 5.07 4.898 4.95 299,566
12/15/2014 5.1 5.1 4.88 5.05 295,128
12/12/2014 5.11 5.11 4.99 5.09 7,581
12/11/2014 5.2 5.2 5.05 5.15 5,741
12/10/2014 5.132 5.18 5.09 5.09 5,325
12/09/2014 5.13 5.18 5.06 5.13 12,642
12/08/2014 5.17 5.2 4.98 5.11 43,603
12/05/2014 5.2 5.26 5.07 5.07 52,291
12/04/2014 5.34 5.34 5.15 5.16 19,340
12/03/2014 4.96 5.53 4.96 5.27 37,799
12/02/2014 5.03 5.03 4.93 4.93 40,214
12/01/2014 5.17 5.17 5 5.03 7,519
11/28/2014 5.3 5.34 5.14 5.14 4,297
11/26/2014 4.98 5.3 4.98 5.3 15,813
11/25/2014 5 5.05 4.97 4.97 9,483
11/24/2014 5 5.06 5 5.01 12,343
11/21/2014 5 5.12 4.99 5.02 50,695
11/20/2014 5.03 5.13 4.98 5 119,801
11/19/2014 4.96 5.12 4.96 5.02 4,602
11/18/2014 5.17 5.19 5 5 19,258
11/17/2014 5.22 5.28 5.05 5.16 38,747
11/14/2014 5.37 5.37 5.11 5.19 19,017
11/13/2014 5.13 5.44 5.12 5.38 27,669
11/12/2014 5.424 5.424 5.17 5.25 28,083
11/11/2014 5.48 5.48 5.24 5.34 23,014
11/10/2014 5.27 5.5899 5.13 5.55 42,325
11/07/2014 5 5.32 4.875 5.31 51,311
11/06/2014 5.04 5.04 4.89 4.99 25,058
11/05/2014 4.95 5.07 4.85 4.93 46,900
11/04/2014 4.25 4.98 4.25 4.95 106,602
11/03/2014 4.08 4.28 3.99 4.17 93,962
10/31/2014 4.15 4.15 4.055 4.1 31,449
10/30/2014 4.075 4.21 4.05 4.12 16,648
10/29/2014 4.3 4.3 3.99 4.09 55,944
10/28/2014 4.157 4.36 4.1 4.24 86,706
10/27/2014 4.22 4.3 4.14 4.17 51,427
10/24/2014 4.49 4.49 4.23 4.3 52,175
10/23/2014 4.23 4.43 3.99 4.3 173,345
10/22/2014 4.14 4.23 4.095 4.19 255,580
10/21/2014 4.36 4.45 4.05 4.09 771,181
10/20/2014 4.57 4.57 4.33 4.38 51,940
10/17/2014 4.83 4.83 4.55 4.62 60,247
10/16/2014 4.82 4.95 4.68 4.76 48,202
10/15/2014 4.54 4.99 4.54 4.9 115,440
10/14/2014 5.005 5.06 4.9 4.94 40,335
10/13/2014 5.02 5.02 4.92 5 108,390
10/10/2014 5.22 5.24 4.87 5.05 35,482
10/09/2014 5.39 5.41 5.24 5.26 40,014
10/08/2014 5.38 5.425 5.17 5.37 17,956
10/07/2014 5.4 5.48 5.3101 5.4 35,218
10/06/2014 5.46 5.5 5.15 5.47 75,508
10/03/2014 5.6 5.62 5.46 5.48 198,478
10/02/2014 5.6 5.66 5.42 5.51 122,336
10/01/2014 5.91 5.91 5.58 5.61 90,177
09/30/2014 5.9 6.09 5.68 6 77,066
09/29/2014 5.9 5.95 5.68 5.91 41,379
09/26/2014 5.88 5.94 5.78 5.93 73,604
09/25/2014 5.95 5.95 5.83 5.88 51,356
09/24/2014 5.87 5.96 5.661 5.86 41,661
09/23/2014 6.02 6.09 5.83 5.9 57,526
09/22/2014 6.02 6.19 6.01 6.04 38,187
09/19/2014 6.23 6.37 6.17 6.2 86,220
09/18/2014 6.33 6.35 6.1519 6.27 58,425
09/17/2014 6.29 6.37 6.19 6.36 68,660
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?