EGAN

eGain Corporation Historical Stock Prices

$3.62
*  
0.04
1.09%
Get EGAN Alerts
*Delayed - data as of Sep. 3, 2015  -  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 03-JUN-2015 TO 03-SEP-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.
16:00  3.63  3.67  3.62  3.62 10,549
09/03/2015 3.63 3.67 3.62 3.62 10,549
09/02/2015 3.74 3.74 3.61 3.66 12,312
09/01/2015 3.49 3.75 3.4601 3.73 21,620
08/31/2015 3.66 3.75 3.4401 3.61 14,718
08/28/2015 3.5 3.7 3.47 3.64 18,049
08/27/2015 3.3 3.54 3.26 3.5 1,115,279
08/26/2015 3.13 3.31 3.13 3.26 39,790
08/25/2015 3.34 3.39 3.15 3.24 65,439
08/24/2015 3.17 3.512 3.17 3.29 25,419
08/21/2015 3.51 3.54 3.39 3.47 20,479
08/20/2015 3.57 3.6 3.43 3.51 330,165
08/19/2015 3.51 3.67 3.46 3.61 128,243
08/18/2015 3.49 3.55 3.2792 3.5 13,856
08/17/2015 3.51 3.65 3.44 3.48 213,520
08/14/2015 3.43 3.56 3.37 3.55 90,419
08/13/2015 3.51 3.54 3.245 3.4 48,412
08/12/2015 3.76 3.76 3.3601 3.51 63,050
08/11/2015 3.63 3.72 3.53 3.59 35,483
08/10/2015 3.57 3.69 3.36 3.63 38,182
08/07/2015 3.86 3.86 3.5 3.52 31,445
08/06/2015 3.73 3.86 3.73 3.83 126,899
08/05/2015 3.57 3.92 3.57 3.77 123,810
08/04/2015 4.3 4.3 3.64 3.84 75,694
08/03/2015 4.38 4.5 4.38 4.5 64,468
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
*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?