Advertisement
U.S. markets closed

eGain Corporation (EGAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
6.45+0.03 (+0.47%)
At close: 04:00PM EDT
6.45 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.426.576.426.456.4596,202
Mar 27, 20246.356.476.356.426.42118,900
Mar 26, 20246.466.496.356.376.37132,400
Mar 25, 20246.376.506.356.386.3882,800
Mar 22, 20246.416.506.326.346.3476,700
Mar 21, 20246.446.576.406.436.43105,100
Mar 20, 20246.386.486.386.446.44109,600
Mar 19, 20246.216.486.186.396.39100,200
Mar 18, 20246.356.485.866.276.27157,100
Mar 15, 20246.296.526.296.456.45155,200
Mar 14, 20246.376.476.286.356.35101,000
Mar 13, 20246.416.516.326.366.3683,800
Mar 12, 20246.526.546.356.416.41157,600
Mar 11, 20246.156.676.156.536.53207,400
Mar 08, 20246.126.306.106.136.13124,800
Mar 07, 20245.856.215.856.046.04126,700
Mar 06, 20245.976.035.825.875.87130,500
Mar 05, 20246.146.225.865.915.91114,000
Mar 04, 20246.216.256.046.166.16148,300
Mar 01, 20246.156.386.126.216.2186,100
Feb 29, 20246.076.256.006.136.13105,200
Feb 28, 20246.136.146.006.056.0569,200
Feb 27, 20246.106.386.106.156.15115,300
Feb 26, 20246.006.305.956.206.20152,300
Feb 23, 20245.716.055.696.006.0090,800
Feb 22, 20245.845.905.665.695.69103,400
Feb 21, 20245.846.075.805.835.8389,800
Feb 20, 20245.866.015.855.875.87111,700
Feb 16, 20245.976.005.855.955.9579,400
Feb 15, 20246.116.115.825.985.98117,700
Feb 14, 20245.716.025.716.006.00121,000
Feb 13, 20245.835.925.615.685.68138,900
Feb 12, 20245.675.955.505.945.94365,500
Feb 09, 20246.746.745.615.785.78407,800
Feb 08, 20247.637.707.527.637.6348,100
Feb 07, 20247.837.837.567.647.6434,200
Feb 06, 20247.687.837.657.767.7655,600
Feb 05, 20247.927.927.667.747.7475,500
Feb 02, 20247.737.967.687.827.8266,600
Feb 01, 20247.667.947.637.847.84118,000
Jan 31, 20247.637.657.507.507.5063,600
Jan 30, 20247.787.897.567.687.6830,700
Jan 29, 20247.607.757.507.757.7546,300
Jan 26, 20247.637.727.567.597.5931,100
Jan 25, 20247.727.747.557.697.6942,800
Jan 24, 20247.937.937.507.597.5942,200
Jan 23, 20247.877.937.707.807.8054,200
Jan 22, 20247.657.817.657.757.7562,800
Jan 19, 20247.657.677.457.607.6038,500
Jan 18, 20247.527.647.457.627.6225,900
Jan 17, 20247.507.567.327.517.5128,500
Jan 16, 20247.617.687.467.507.5043,600
Jan 12, 20247.847.847.607.697.6926,300
Jan 11, 20248.028.027.597.707.7082,000
Jan 10, 20247.808.017.637.967.96152,200
Jan 09, 20247.877.987.807.837.8352,300
Jan 08, 20247.918.137.907.947.9454,800
Jan 05, 20248.028.297.897.927.9284,100
Jan 04, 20247.978.137.918.058.0565,600
Jan 03, 20248.088.307.998.018.0173,200
Jan 02, 20248.278.298.118.248.2458,900
Dec 29, 20238.298.348.148.338.3349,000
Dec 28, 20238.478.518.248.358.3557,800
Dec 27, 20238.458.498.318.468.4672,300
Dec 26, 20238.408.528.378.458.4580,300
Dec 22, 20238.358.358.058.318.31100,200
Dec 21, 20238.018.317.928.278.2798,200
Dec 20, 20238.258.257.867.887.8870,500
Dec 19, 20238.038.227.968.198.1969,500
Dec 18, 20237.757.957.707.957.9599,300
Dec 15, 20237.907.907.637.747.74102,400
Dec 14, 20238.068.067.787.847.8448,300
Dec 13, 20237.827.967.607.967.9666,200
Dec 12, 20237.907.907.797.827.8243,700
Dec 11, 20237.958.077.767.987.9863,300
Dec 08, 20237.898.017.707.997.9977,400
Dec 07, 20237.687.907.547.897.89228,800
Dec 06, 20238.048.087.807.817.8187,200
Dec 05, 20238.098.257.948.168.1690,000
Dec 04, 20237.548.027.528.008.00193,600
Dec 01, 20237.457.657.387.527.5285,700
Nov 30, 20237.557.637.497.627.6242,600
Nov 29, 20237.477.607.447.557.5564,600
Nov 28, 20237.637.647.437.527.5249,300
Nov 27, 20237.757.907.577.617.6168,900
Nov 24, 20237.547.687.487.637.6314,700
Nov 22, 20237.527.627.387.567.5650,900
Nov 21, 20237.587.607.377.517.5156,100
Nov 20, 20237.327.567.207.517.51200,800
Nov 17, 20236.927.256.827.237.23180,900
Nov 16, 20236.836.956.726.876.8732,900
Nov 15, 20237.177.196.916.956.9545,300
Nov 14, 20236.987.206.847.057.0586,800
Nov 13, 20236.226.996.226.866.86146,500
Nov 10, 20236.617.006.456.576.5778,900
Nov 09, 20236.516.546.326.406.4035,600
Nov 08, 20236.676.756.526.546.5473,300
Nov 07, 20236.506.646.506.596.5946,200
Nov 06, 20236.536.626.476.496.4964,300
Nov 03, 20236.507.006.136.536.53113,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...