Australia markets open in 50 minutes

eGain Corporation (EGAN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.23+0.11 (+1.80%)
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20246.146.306.146.236.2355,189
22 Apr 20246.156.216.036.126.1268,000
19 Apr 20246.036.156.036.116.1162,200
18 Apr 20246.156.206.046.066.0677,400
17 Apr 20246.096.236.096.136.1361,600
16 Apr 20246.066.256.066.136.1354,000
15 Apr 20246.126.256.046.146.1483,900
12 Apr 20246.236.376.206.216.2172,800
11 Apr 20246.196.296.166.286.2857,200
10 Apr 20246.326.326.136.186.1882,300
09 Apr 20246.436.516.416.436.4376,800
08 Apr 20246.356.456.346.396.3978,000
05 Apr 20246.286.366.256.346.3451,400
04 Apr 20246.326.406.256.276.2777,600
03 Apr 20246.396.436.266.286.28100,100
02 Apr 20246.386.476.346.426.4268,400
01 Apr 20246.526.526.356.436.4399,900
28 Mar 20246.456.576.426.456.4596,200
27 Mar 20246.356.476.356.426.42118,900
26 Mar 20246.466.496.356.376.37132,400
25 Mar 20246.376.506.356.386.3882,800
22 Mar 20246.416.506.326.346.3476,700
21 Mar 20246.446.576.406.436.43105,100
20 Mar 20246.386.486.386.446.44109,600
19 Mar 20246.216.486.186.396.39100,200
18 Mar 20246.356.485.866.276.27157,100
15 Mar 20246.296.526.296.456.45155,200
14 Mar 20246.376.476.286.356.35101,000
13 Mar 20246.416.516.326.366.3683,800
12 Mar 20246.526.546.356.416.41157,600
11 Mar 20246.156.676.156.536.53207,400
08 Mar 20246.126.306.106.136.13124,800
07 Mar 20245.856.215.856.046.04126,700
06 Mar 20245.976.035.825.875.87130,500
05 Mar 20246.146.225.865.915.91114,000
04 Mar 20246.216.256.046.166.16148,300
01 Mar 20246.156.386.126.216.2186,100
29 Feb 20246.076.256.006.136.13105,200
28 Feb 20246.136.146.006.056.0569,200
27 Feb 20246.106.386.106.156.15115,300
26 Feb 20246.006.305.956.206.20152,300
23 Feb 20245.716.055.696.006.0090,800
22 Feb 20245.845.905.665.695.69103,400
21 Feb 20245.846.075.805.835.8389,800
20 Feb 20245.866.015.855.875.87111,700
16 Feb 20245.976.005.855.955.9579,400
15 Feb 20246.116.115.825.985.98117,700
14 Feb 20245.716.025.716.006.00121,000
13 Feb 20245.835.925.615.685.68138,900
12 Feb 20245.675.955.505.945.94365,500
09 Feb 20246.746.745.615.785.78407,800
08 Feb 20247.637.707.527.637.6348,100
07 Feb 20247.837.837.567.647.6434,200
06 Feb 20247.687.837.657.767.7655,600
05 Feb 20247.927.927.667.747.7475,500
02 Feb 20247.737.967.687.827.8266,600
01 Feb 20247.667.947.637.847.84118,000
31 Jan 20247.637.657.507.507.5063,600
30 Jan 20247.787.897.567.687.6830,700
29 Jan 20247.607.757.507.757.7546,300
26 Jan 20247.637.727.567.597.5931,100
25 Jan 20247.727.747.557.697.6942,800
24 Jan 20247.937.937.507.597.5942,200
23 Jan 20247.877.937.707.807.8054,200
22 Jan 20247.657.817.657.757.7562,800
19 Jan 20247.657.677.457.607.6038,500
18 Jan 20247.527.647.457.627.6225,900
17 Jan 20247.507.567.327.517.5128,500
16 Jan 20247.617.687.467.507.5043,600
12 Jan 20247.847.847.607.697.6926,300
11 Jan 20248.028.027.597.707.7082,000
10 Jan 20247.808.017.637.967.96152,200
09 Jan 20247.877.987.807.837.8352,300
08 Jan 20247.918.137.907.947.9454,800
05 Jan 20248.028.297.897.927.9284,100
04 Jan 20247.978.137.918.058.0565,600
03 Jan 20248.088.307.998.018.0173,200
02 Jan 20248.278.298.118.248.2458,900
29 Dec 20238.298.348.148.338.3349,000
28 Dec 20238.478.518.248.358.3557,800
27 Dec 20238.458.498.318.468.4672,300
26 Dec 20238.408.528.378.458.4580,300
22 Dec 20238.358.358.058.318.31100,200
21 Dec 20238.018.317.928.278.2798,200
20 Dec 20238.258.257.867.887.8870,500
19 Dec 20238.038.227.968.198.1969,500
18 Dec 20237.757.957.707.957.9599,300
15 Dec 20237.907.907.637.747.74102,400
14 Dec 20238.068.067.787.847.8448,300
13 Dec 20237.827.967.607.967.9666,200
12 Dec 20237.907.907.797.827.8243,700
11 Dec 20237.958.077.767.987.9863,300
08 Dec 20237.898.017.707.997.9977,400
07 Dec 20237.687.907.547.897.89228,800
06 Dec 20238.048.087.807.817.8187,200
05 Dec 20238.098.257.948.168.1690,000
04 Dec 20237.548.027.528.008.00193,600
01 Dec 20237.457.657.387.527.5285,700
30 Nov 20237.557.637.497.627.6242,600
29 Nov 20237.477.607.447.557.5564,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...