Quantcast
EGAN

eGain Corporation Common Stock Historical Stock Prices

$8.55
*  
0.34
3.82%
Get EGAN Alerts
*Delayed - data as of Jun. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 21-JUN-2018 TO 21-JUN-2019

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 8.82 8.86 8.47 8.55 160,404
06/21/2019 8.82 8.86 8.47 8.55 160,704
06/20/2019 8.91 9.12 8.74 8.89 90,715
06/19/2019 8.61 8.81 8.54 8.78 102,058
06/18/2019 8.49 8.72 8.49 8.63 136,070
06/17/2019 8.26 8.46 8.18 8.42 110,015
06/14/2019 8.09 8.28 8.04 8.23 100,272
06/13/2019 8.12 8.23 8.02 8.11 161,476
06/12/2019 8 8.19 7.91 8.04 124,667
06/11/2019 8.15 8.34 8.0402 8.09 158,898
06/10/2019 8.17 8.4 8.02 8.05 169,105
06/07/2019 8.11 8.475 8.11 8.16 211,252
06/06/2019 7.89 8.12 7.89 8.05 146,027
06/05/2019 7.74 7.98 7.42 7.95 199,639
06/04/2019 7.43 7.73 7.32 7.68 196,970
06/03/2019 7.76 7.825 7.28 7.35 251,254
05/31/2019 7.88 8.03 7.8 7.88 258,412
05/30/2019 8.23 8.2539 7.93 8.05 183,949
05/29/2019 8.38 8.3802 8.18 8.23 221,907
05/28/2019 8.3 8.45 8.24 8.41 181,454
05/24/2019 8.37 8.45 8.2009 8.29 126,651
05/23/2019 8.34 8.4 8.21 8.28 126,760
05/22/2019 8.62 8.62 8.4 8.47 120,529
05/21/2019 8.45 8.77 8.28 8.68 347,022
05/20/2019 8.43 8.61 8.33 8.35 135,934
05/17/2019 8.62 8.71 8.3 8.54 277,546
05/16/2019 8.79 8.95 8.64 8.8 193,844
05/15/2019 8.65 8.8696 8.53 8.765 158,593
05/14/2019 8.26 8.75 8.13 8.62 501,682
05/13/2019 8.16 8.25 8 8.13 205,677
05/10/2019 8.65 8.67 8.0203 8.2 430,527
05/09/2019 8.3 8.9699 7.82 8.72 901,803
05/08/2019 9.77 10.34 9.77 10.14 304,136
05/07/2019 10.01 10.0614 9.69 9.84 104,340
05/06/2019 9.75 10.24 9.71 10.13 134,590
05/03/2019 9.89 10.33 9.8 10.09 214,071
05/02/2019 9.7 9.93 9.61 9.83 100,238
05/01/2019 9.9 9.95 9.56 9.75 210,014
04/30/2019 10 10.01 9.71 9.99 146,945
04/29/2019 9.78 10.0983 9.63 10.02 116,753
04/26/2019 9.5 9.89 9.5 9.8 120,841
04/25/2019 9.9 10.06 9.47 9.54 132,812
04/24/2019 9.85 10.1 9.77 9.9 122,128
04/23/2019 9.55 10.04 9.47 9.85 228,846
04/22/2019 9.69 9.78 9.52 9.57 165,648
04/18/2019 9.79 9.83 9.53 9.63 200,376
04/17/2019 10.34 10.38 9.7 9.87 225,863
04/16/2019 10.25 10.29 10.01 10.26 173,641
04/15/2019 10.41 10.49 10.12 10.21 184,173
04/12/2019 10.47 10.49 10.33 10.42 104,607
04/11/2019 10.37 10.43 10.35 10.39 114,491
04/10/2019 10.36 10.49 10.35 10.39 118,825
04/09/2019 10.32 10.49 10.32 10.35 191,310
04/08/2019 10.33 10.45 10.15 10.38 127,811
04/05/2019 10.42 10.5204 10.3 10.36 170,297
04/04/2019 10.66 10.83 10.26 10.37 375,059
04/03/2019 10.56 10.91 10.4201 10.69 254,968
04/02/2019 10.34 10.43 10.28 10.4 207,456
04/01/2019 10.58 10.625 10.2623 10.35 369,150
03/29/2019 10.49 10.59 10.31 10.45 269,484
03/28/2019 10.43 10.69 10.37 10.41 101,328
03/27/2019 10.67 10.67 10.28 10.41 138,555
03/26/2019 10.54 10.8 10.47 10.69 277,305
03/25/2019 10.71 10.8626 10.28 10.4 499,592
03/22/2019 11.36 11.4224 10.73 10.74 442,674
03/21/2019 11.12 11.415 11 11.39 511,685
03/20/2019 11.03 11.28 10.99 11.16 325,873
03/19/2019 11.31 11.31 10.99 11.02 487,704
03/18/2019 11.26 11.39 11.06 11.26 292,717
03/15/2019 11.12 11.5199 11.0411 11.25 356,264
03/14/2019 11.5 12.1 11.02 11.09 1,148,641
03/13/2019 12.51 12.6799 12.29 12.46 257,208
03/12/2019 11.78 12.59 11.76 12.44 307,354
03/11/2019 11.53 11.89 11.3465 11.74 213,807
03/08/2019 11.2 11.75 11.001 11.56 233,269
03/07/2019 11.85 11.88 11.3 11.4 163,729
03/06/2019 12.11 12.2286 11.73 11.88 235,759
03/05/2019 12.34 12.74 11.72 12.11 361,892
03/04/2019 11.25 12.62 11.24 12.2 611,303
03/01/2019 11.4 11.608 11.11 11.2 195,863
02/28/2019 11.2 11.4 10.91 11.34 194,608
02/27/2019 11.22 11.41 10.99 11.21 195,836
02/26/2019 11.55 11.55 10.97 11.27 271,578
02/25/2019 11.55 11.84 11.4 11.55 265,857
02/22/2019 11.59 11.9 11.39 11.43 285,468
02/21/2019 11.42 12.17 11.27 11.57 428,516
02/20/2019 11.6 11.63 11.3026 11.41 213,491
02/19/2019 11.27 11.74 11.051 11.61 401,669
02/15/2019 11.55 11.78 10.85 11.24 466,864
02/14/2019 11.5 12.0514 11.49 11.52 366,369
02/13/2019 11.41 12.35 11.4 11.51 573,392
02/12/2019 11.69 12.1 11.215 11.48 737,043
02/11/2019 10.87 11.75 10.18 11.69 1,665,754
02/08/2019 9 11.25 8.9 10.99 6,301,476
02/07/2019 7.65 7.7 7.1501 7.44 125,012
02/06/2019 7.76 7.8492 7.47 7.69 70,073
02/05/2019 7.82 7.94 7.5 7.7 114,440
02/04/2019 7.05 7.99 7 7.7 199,865
02/01/2019 7.16 7.29 6.94 7.01 93,915
01/31/2019 7.17 7.34 7.08 7.16 105,488
01/30/2019 7.14 7.35 7.015 7.31 89,896
01/29/2019 7.15 7.22 6.97 7.09 89,418
01/28/2019 6.93 7.31 6.93 7.11 83,526
01/25/2019 6.81 7.11 6.7839 7.05 73,665
01/24/2019 6.69 6.97 6.69 6.77 91,959
01/23/2019 6.75 6.85 6.4625 6.68 113,452
01/22/2019 7.01 7.02 6.71 6.73 140,626
01/18/2019 7.33 7.34 6.94 7.08 121,685
01/17/2019 7.1 7.35 7.1 7.18 189,026
01/16/2019 6.48 7.2014 6.39 7.1 295,910
01/15/2019 6.49 6.5 6.36 6.47 91,480
01/14/2019 6.64 6.69 6.39 6.48 114,556
01/11/2019 6.67 6.74 6.5857 6.63 111,994
01/10/2019 6.7 6.74 6.58 6.71 145,021
01/09/2019 6.8 6.8 6.6522 6.73 109,209
01/08/2019 6.88 6.89 6.62 6.78 148,530
01/07/2019 6.6 6.925 6.6 6.8 151,078
01/04/2019 6.46 6.73 6.41 6.59 207,785
01/03/2019 6.6 6.73 6.09 6.31 192,994
01/02/2019 6.38 6.73 6.22 6.72 174,471
12/31/2018 6.69 6.73 6.41 6.57 480,645
12/28/2018 6.75 6.86 6.573 6.65 181,632
12/27/2018 6.45 6.73 6.26 6.71 211,912
12/26/2018 5.46 6.66 5.46 6.6 422,396
12/24/2018 5.53 5.75 5.4 5.45 235,334
12/21/2018 5.95 5.98 5.5 5.56 225,339
12/20/2018 6.1 6.18 5.47 5.85 233,828
12/19/2018 6.51 6.68 6 6.1 215,767
12/18/2018 6.75 6.7775 6.425 6.48 141,685
12/17/2018 7.08 7.1699 6.64 6.66 169,241
12/14/2018 7.03 7.15 6.8642 7.07 105,635
12/13/2018 7.19 7.21 6.97 7.04 104,595
12/12/2018 7.1 7.37 7.04 7.08 239,451
12/11/2018 7.3 7.3 7.03 7.07 127,231
12/10/2018 6.99 7.255 6.97 7.13 131,324
12/07/2018 7.04 7.275 6.89 6.99 151,495
12/06/2018 6.9 7.04 6.66 7.02 349,872
12/04/2018 7.45 7.52 6.91 6.95 153,014
12/03/2018 7.74 7.99 7.43 7.54 160,531
11/30/2018 7.43 7.52 7.34 7.43 164,805
11/29/2018 7.46 7.49 7.25 7.43 107,743
11/28/2018 7.12 7.48 7 7.47 203,406
11/27/2018 7.05 7.13 6.98 7.04 111,439
11/26/2018 7.08 7.25 7.03 7.11 121,230
11/23/2018 6.9 7.11 6.9 6.96 85,506
11/21/2018 6.8 7.11 6.75 6.9 227,633
11/20/2018 6.75 7.07 6.62 6.68 311,638
11/19/2018 7.71 7.71 6.9 6.925 245,876
11/16/2018 7.96 8.0352 7.69 7.76 284,413
11/15/2018 7.73 8.11 7.58 8.03 329,798
11/14/2018 7.76 8.005 7.59 7.76 227,640
11/13/2018 8.01 8.345 7.72 7.77 275,952
11/12/2018 8.49 8.64 7.81 7.89 343,265
11/09/2018 8.45 8.91 7.73 8.54 845,161
11/08/2018 8.31 8.52 8 8.06 233,263
11/07/2018 8.1 8.4 8.02 8.31 271,862
11/06/2018 8.01 8.15 7.83 8.01 151,214
11/05/2018 7.97 8.08 7.77 7.99 183,499
11/02/2018 7.75 8.3 7.75 7.91 232,039
11/01/2018 7.49 7.74 7.34 7.71 241,687
10/31/2018 7.04 7.49 7 7.47 345,859
10/30/2018 6.63 7.04 6.52 6.95 236,529
10/29/2018 7.08 7.17 6.42 6.64 300,321
10/26/2018 7.05 7.23 6.77 6.9 236,225
10/25/2018 7.1 7.3 7.05 7.26 162,060
10/24/2018 7.55 7.65 6.96 6.99 330,722
10/23/2018 7.53 7.71 7.39 7.6 224,561
10/22/2018 7.72 7.91 7.54 7.77 335,421
10/19/2018 7.77 8.04 7.62 7.65 274,596
10/18/2018 8 8.16 7.62 7.77 251,432
10/17/2018 7.95 8.16 7.63 8.07 303,874
10/16/2018 7.45 7.96 7.23 7.91 341,568
10/15/2018 7.19 7.49 7 7.38 292,347
10/12/2018 6.93 7.5 6.9 7.2 401,543
10/11/2018 6.55 6.99 6.55 6.81 589,400
10/10/2018 7.69 7.8 6.31 6.56 1,509,128
10/09/2018 7.25 7.85 7.25 7.74 417,067
10/08/2018 7.74 7.99 7.06 7.3 481,506
10/05/2018 7.84 7.9013 7.5 7.8 382,968
10/04/2018 7.86 7.935 7.61 7.87 362,936
10/03/2018 7.8 7.98 7.5764 7.86 414,684
10/02/2018 8.3 8.3085 7.68 7.77 693,173
10/01/2018 8.11 8.49 8.04 8.3 459,192
09/28/2018 8.2 8.3 8 8.1 418,455
09/27/2018 7.8 8.3625 7.75 8.2 665,446
09/26/2018 7.65 7.9 7.575 7.75 337,746
09/25/2018 7.75 8 7.6 7.65 329,468
09/24/2018 7.4 7.85 7.35 7.65 472,057
09/21/2018 7.75 7.8 7.35 7.4 541,611
09/20/2018 7.4 7.8 7.3 7.75 345,872
09/19/2018 7.5 7.5 7.1 7.4 452,697
09/18/2018 7.6 7.85 7.5 7.5 429,013
09/17/2018 8 8.05 7.45 7.6 556,524
09/14/2018 7.65 8.35 7.65 7.9 841,052
09/13/2018 7.45 7.6 7.15 7.55 841,705
09/12/2018 7.9 8.0445 7.3 7.4 718,590
09/11/2018 8 8.3 7.55 8.05 1,047,363
09/10/2018 8.95 9.05 7.9 8.1 1,447,208
09/07/2018 10.45 10.45 8.6 8.75 3,180,958
09/06/2018 13.15 13.2 12.5 12.725 588,632
09/05/2018 13.9 13.9 12.35 13.05 624,307
09/04/2018 14.3 14.45 13.45 13.85 503,217
08/31/2018 15 15.1352 14.05 14.3 448,258
08/30/2018 15.3 15.55 14.8956 14.95 453,429
08/29/2018 14.55 15.4 14.55 15.25 638,815
08/28/2018 14.05 14.65 13.85 14.5 462,935
08/27/2018 13.8 14.1 13.7 14 209,571
08/24/2018 13.8 14.15 13.55 13.85 267,278
08/23/2018 13.75 14.2125 13.53 13.85 301,518
08/22/2018 13.7 14.05 13.6 13.775 164,410
08/21/2018 13.7 13.85 13.3276 13.75 322,993
08/20/2018 14.35 14.7 13.6 13.75 380,687
08/17/2018 14.1 14.45 13.801 14.4 268,655
08/16/2018 14.1 14.3 13.8 14.1 220,205
08/15/2018 14.5 14.5 13.625 14 367,035
08/14/2018 14.15 14.5 14.05 14.4 217,960
08/13/2018 14.35 14.65 14 14.15 186,621
08/10/2018 14.35 14.8 14 14.3 288,692
08/09/2018 13.7 14.6 13.615 14.3 301,470
08/08/2018 13.9 13.95 13.55 13.8 207,378
08/07/2018 13.7 14.65 13.55 13.8 451,762
08/06/2018 13.25 13.75 13.027 13.7 242,206
08/03/2018 13.85 13.9034 12.9346 13.3 326,720
08/02/2018 13.35 14 13.15 13.85 330,688
08/01/2018 12.9 13.45 12.55 13.35 381,424
07/31/2018 13.2 13.549 12.8102 13 268,640
07/30/2018 14.3 14.45 13.1 13.2 406,710
07/27/2018 15.15 15.15 13.6 13.95 546,823
07/26/2018 15 15.275 14.1 15.15 583,356
07/25/2018 14.7 15.4 14.7 15.1 613,667
07/24/2018 15.05 16 14.205 14.8 952,562
07/23/2018 13.95 15.4 13.95 14.75 871,187
07/20/2018 13.45 14.25 13.35 13.9 493,175
07/19/2018 13.45 14.049 13.2155 13.5 513,181
07/18/2018 13.95 14.2 13.0851 13.2 520,852
07/17/2018 12.35 13.95 12.255 13.925 674,524
07/16/2018 13.7 14.2 12.15 12.55 894,989
07/13/2018 14.75 14.9 13.15 13.75 861,814
07/12/2018 14.4 15.1838 14.3275 14.65 637,385
07/11/2018 14.05 15.05 13.45 14.35 775,223
07/10/2018 15.55 16.65 14.15 14.325 1,417,212
07/09/2018 18.35 19.05 14.6496 15.55 2,626,295
07/06/2018 16.9 18.25 16.75 17.95 986,738
07/05/2018 17 17.25 16.1 16.925 814,657
07/03/2018 16.8 17 16.1 16.7 594,859
07/02/2018 14.7 16.699 14.55 16.45 1,254,809
06/29/2018 14.35 15.2 14.201 15.1 735,938
06/28/2018 14.65 15.5 14 14.4 1,240,191
06/27/2018 13 14.65 12.95 14.3 1,333,923
06/26/2018 12.55 13.0454 12.5 12.95 537,996
06/25/2018 12.5 12.7 12.1 12.55 331,003
06/22/2018 12.75 12.8 12.25 12.65 2,272,338
06/21/2018 12.8 12.9 12.35 12.7 291,102
*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?



Smart Portfolio