EGAN - eGain Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20185.805.935.755.855.8592,300
Jan 19, 20186.006.005.755.905.90151,500
Jan 18, 20185.706.105.686.006.00290,500
Jan 17, 20185.355.955.305.705.70204,900
Jan 16, 20185.755.755.155.355.35119,800
Jan 12, 20185.905.955.605.705.70215,000
Jan 11, 20185.455.955.165.855.85226,300
Jan 10, 20185.105.454.955.305.30157,400
Jan 09, 20185.155.204.905.155.15154,000
Jan 08, 20185.705.704.755.155.15338,500
Jan 05, 20185.705.805.455.705.70280,400
Jan 04, 20185.756.005.455.555.55209,100
Jan 03, 20185.555.755.505.755.75269,200
Jan 02, 20185.355.655.235.455.45311,300
Dec 29, 20175.255.355.135.255.25144,400
Dec 28, 20175.305.405.055.105.10105,200
Dec 27, 20175.155.455.155.335.33119,000
Dec 26, 20174.705.254.555.205.20283,800
Dec 22, 20175.005.004.604.704.70187,100
Dec 21, 20175.005.054.954.954.95139,100
Dec 20, 20174.905.154.904.954.95390,900
Dec 19, 20174.655.004.654.904.90341,000
Dec 18, 20174.654.704.504.604.60219,700
Dec 15, 20174.604.854.504.704.70242,500
Dec 14, 20174.604.704.604.654.65156,400
Dec 13, 20174.504.704.504.654.65109,700
Dec 12, 20174.354.604.254.554.5582,400
Dec 11, 20174.604.804.354.404.40168,800
Dec 08, 20174.654.954.554.654.65402,400
Dec 07, 20173.804.703.804.654.65508,800
Dec 06, 20173.653.853.653.803.80212,500
Dec 05, 20173.603.753.553.653.65165,400
Dec 04, 20173.553.653.503.603.60173,500
Dec 01, 20173.553.853.503.553.55393,000
Nov 30, 20173.503.603.503.553.5597,900
Nov 29, 20173.503.603.503.503.5055,100
Nov 28, 20173.553.603.553.553.5517,500
Nov 27, 20173.553.603.503.603.6029,300
Nov 24, 20173.503.503.403.503.5066,800
Nov 22, 20173.503.603.453.503.5040,800
Nov 21, 20173.453.653.453.533.53168,300
Nov 20, 20173.453.453.353.453.4531,800
Nov 17, 20173.403.453.293.433.4379,600
Nov 16, 20173.353.453.303.433.4376,600
Nov 15, 20173.403.453.273.403.4019,900
Nov 14, 20173.453.453.263.403.40113,300
Nov 13, 20173.353.453.253.453.4568,100
Nov 10, 20173.303.363.213.303.3060,700
Nov 09, 20173.403.453.103.333.33349,400
Nov 08, 20173.003.202.953.153.1567,900
Nov 07, 20173.053.152.952.952.95178,400
Nov 06, 20173.303.303.053.053.0570,300
Nov 03, 20173.303.403.153.253.25105,700
Nov 02, 20173.453.453.203.303.30142,700
Nov 01, 20173.353.453.353.403.40143,100
Oct 31, 20173.203.403.153.303.30265,900
Oct 30, 20173.053.252.953.153.15165,800
Oct 27, 20172.853.052.803.053.05210,400
Oct 26, 20172.852.902.762.852.8559,600
Oct 25, 20173.003.052.802.852.85119,700
Oct 24, 20173.003.002.802.952.9566,000
Oct 23, 20173.003.102.752.952.95172,900
Oct 20, 20173.153.252.953.003.00142,200
Oct 19, 20172.953.202.853.153.15117,900
Oct 18, 20173.003.102.953.003.00101,900
Oct 17, 20173.053.102.553.053.05229,600
Oct 16, 20173.303.302.953.053.05387,500
Oct 13, 20173.453.453.253.403.40133,200
Oct 12, 20173.453.503.353.403.40172,800
Oct 11, 20173.453.693.313.453.45230,400
Oct 10, 20173.453.603.103.453.45319,300
Oct 09, 20173.703.843.353.453.45668,700
Oct 06, 20173.303.683.303.503.50709,700
Oct 05, 20173.203.353.153.253.25224,300
Oct 04, 20173.103.403.103.203.20340,500
Oct 03, 20172.853.252.853.053.05420,900
Oct 02, 20173.003.252.802.802.80233,100
Sep 29, 20172.602.902.602.702.70201,200
Sep 28, 20172.602.802.602.602.60100,100
Sep 27, 20172.502.702.502.652.65161,600
Sep 26, 20172.452.502.452.452.45156,600
Sep 25, 20172.502.502.452.452.4539,900
Sep 22, 20172.452.502.402.502.50196,200
Sep 21, 20172.502.552.452.452.4512,600
Sep 20, 20172.552.552.492.502.5030,300
Sep 19, 20172.602.602.502.502.5061,500
Sep 18, 20172.502.602.502.552.5554,300
Sep 15, 20172.552.602.452.502.50111,800
Sep 14, 20172.302.652.302.552.55182,100
Sep 13, 20172.102.702.102.402.402,205,000
Sep 12, 20172.102.152.002.102.10352,400
Sep 11, 20172.102.152.062.102.10413,300
Sep 08, 20172.252.252.052.102.10802,700
Sep 07, 20172.052.462.052.252.25240,300
Sep 06, 20171.851.851.701.751.75169,300
Sep 05, 20171.751.851.741.851.8510,400
Sep 01, 20171.751.751.701.751.7521,800
Aug 31, 20171.751.751.701.701.7020,000
Aug 30, 20171.751.751.651.751.757,400
Aug 29, 20171.651.751.651.751.752,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...