EGAN - eGain Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20196.927.006.846.946.94128,407
Aug 20, 20196.896.946.796.836.83132,600
Aug 19, 20197.197.196.886.926.9297,800
Aug 16, 20196.947.126.947.077.0783,100
Aug 15, 20197.007.006.816.886.8874,600
Aug 14, 20196.997.056.856.976.97138,300
Aug 13, 20197.007.176.957.107.1094,000
Aug 12, 20197.127.216.977.017.0180,100
Aug 09, 20197.207.297.037.207.2069,200
Aug 08, 20197.057.276.967.247.24183,500
Aug 07, 20196.867.026.776.986.98184,100
Aug 06, 20197.107.306.906.966.96260,200
Aug 05, 20197.167.217.057.097.09158,900
Aug 02, 20197.477.547.267.377.37153,900
Aug 01, 20197.717.897.497.547.54162,100
Jul 31, 20197.867.987.617.747.74336,600
Jul 30, 20197.837.947.807.847.8493,300
Jul 29, 20198.058.087.907.917.9192,900
Jul 26, 20197.998.167.968.108.10121,700
Jul 25, 20198.128.127.857.967.96124,000
Jul 24, 20197.898.197.898.128.12123,800
Jul 23, 20197.977.977.837.937.9382,400
Jul 22, 20197.868.037.837.907.9063,500
Jul 19, 20197.868.017.857.867.8669,400
Jul 18, 20197.908.067.847.867.8692,600
Jul 17, 20197.868.037.857.907.90189,900
Jul 16, 20198.098.107.857.867.86163,100
Jul 15, 20198.018.157.938.118.11130,300
Jul 12, 20198.018.147.967.997.9972,300
Jul 11, 20198.038.137.948.048.0469,600
Jul 10, 20197.908.057.888.048.0490,500
Jul 09, 20197.707.907.707.887.8882,700
Jul 08, 20197.957.957.577.657.65192,900
Jul 05, 20198.008.077.817.987.9880,800
Jul 03, 20198.008.137.938.068.0647,500
Jul 02, 20198.078.077.857.967.96117,800
Jul 01, 20198.328.328.028.148.14131,900
Jun 28, 20197.898.267.838.148.14705,500
Jun 27, 20197.888.017.737.837.83176,700
Jun 26, 20197.877.937.717.817.81117,300
Jun 25, 20198.168.167.747.817.81182,800
Jun 24, 20198.498.548.088.178.17162,300
Jun 21, 20198.828.868.478.558.55160,700
Jun 20, 20198.919.128.748.898.8990,700
Jun 19, 20198.618.818.548.788.78102,100
Jun 18, 20198.498.728.498.638.63136,100
Jun 17, 20198.268.468.188.428.42110,000
Jun 14, 20198.098.288.048.238.23100,300
Jun 13, 20198.128.238.028.118.11161,500
Jun 12, 20198.008.197.918.048.04124,700
Jun 11, 20198.158.348.048.098.09158,900
Jun 10, 20198.178.408.028.058.05169,100
Jun 07, 20198.118.488.118.168.16211,300
Jun 06, 20197.898.127.898.058.05146,000
Jun 05, 20197.747.987.427.957.95199,600
Jun 04, 20197.437.737.327.687.68197,000
Jun 03, 20197.767.837.287.357.35251,300
May 31, 20197.888.037.807.887.88258,400
May 30, 20198.238.257.938.058.05183,900
May 29, 20198.388.388.188.238.23221,900
May 28, 20198.308.458.248.418.41181,300
May 24, 20198.378.458.208.298.29126,700
May 23, 20198.348.408.218.288.28126,800
May 22, 20198.628.628.408.478.47120,500
May 21, 20198.458.778.288.688.68347,000
May 20, 20198.438.618.338.358.35135,900
May 17, 20198.628.718.308.548.54277,500
May 16, 20198.798.958.648.808.80193,400
May 15, 20198.658.878.538.778.77158,600
May 14, 20198.268.758.138.628.62501,500
May 13, 20198.168.258.008.138.13205,700
May 10, 20198.658.678.028.208.20430,500
May 09, 20198.308.977.828.728.72901,800
May 08, 20199.7710.349.7710.1410.14304,100
May 07, 201910.0110.069.699.849.84104,300
May 06, 20199.7510.249.7110.1310.13134,600
May 03, 20199.8910.339.8010.0910.09214,100
May 02, 20199.709.939.619.839.83100,200
May 01, 20199.909.959.569.759.75210,000
Apr 30, 201910.0010.019.719.999.99146,900
Apr 29, 20199.7810.109.6310.0210.02116,800
Apr 26, 20199.509.899.509.809.80121,400
Apr 25, 20199.9010.069.479.549.54132,800
Apr 24, 20199.8510.109.779.909.90122,100
Apr 23, 20199.5510.049.479.859.85228,800
Apr 22, 20199.699.789.529.579.57165,600
Apr 18, 20199.799.839.539.639.63200,400
Apr 17, 201910.3410.389.709.879.87225,900
Apr 16, 201910.2510.2910.0110.2610.26173,600
Apr 15, 201910.4110.4910.1210.2110.21184,200
Apr 12, 201910.4710.4910.3310.4210.42104,600
Apr 11, 201910.3710.4310.3510.3910.39114,500
Apr 10, 201910.3610.4910.3510.3910.39118,800
Apr 09, 201910.3210.4910.3210.3510.35191,300
Apr 08, 201910.3310.4510.1510.3810.38127,800
Apr 05, 201910.4210.5210.3010.3610.36170,300
Apr 04, 201910.6610.8310.2610.3710.37375,100
Apr 03, 201910.5610.9110.4210.6910.69255,000
Apr 02, 201910.3410.4310.2810.4010.40207,500
Apr 01, 201910.5810.6310.2610.3510.35369,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...