eGain Corporation (EGAN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 6.03 | 6.15 | 6.03 | 6.11 | 6.11 | 62,200 |
| 18 abr 2024 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | 77,400 |
| 17 abr 2024 | 6.09 | 6.23 | 6.09 | 6.13 | 6.13 | 61,600 |
| 16 abr 2024 | 6.06 | 6.25 | 6.06 | 6.13 | 6.13 | 54,000 |
| 15 abr 2024 | 6.12 | 6.25 | 6.04 | 6.14 | 6.14 | 83,900 |
| 12 abr 2024 | 6.23 | 6.37 | 6.20 | 6.21 | 6.21 | 72,800 |
| 11 abr 2024 | 6.19 | 6.29 | 6.16 | 6.28 | 6.28 | 57,200 |
| 10 abr 2024 | 6.32 | 6.32 | 6.13 | 6.18 | 6.18 | 82,300 |
| 09 abr 2024 | 6.43 | 6.51 | 6.41 | 6.43 | 6.43 | 76,800 |
| 08 abr 2024 | 6.35 | 6.45 | 6.34 | 6.39 | 6.39 | 78,000 |
| 05 abr 2024 | 6.28 | 6.36 | 6.25 | 6.34 | 6.34 | 51,400 |
| 04 abr 2024 | 6.32 | 6.40 | 6.25 | 6.27 | 6.27 | 77,600 |
| 03 abr 2024 | 6.39 | 6.43 | 6.26 | 6.28 | 6.28 | 100,100 |
| 02 abr 2024 | 6.38 | 6.47 | 6.34 | 6.42 | 6.42 | 68,400 |
| 01 abr 2024 | 6.52 | 6.52 | 6.35 | 6.43 | 6.43 | 99,900 |
| 28 mar 2024 | 6.45 | 6.57 | 6.42 | 6.45 | 6.45 | 96,200 |
| 27 mar 2024 | 6.35 | 6.47 | 6.35 | 6.42 | 6.42 | 118,900 |
| 26 mar 2024 | 6.46 | 6.49 | 6.35 | 6.37 | 6.37 | 132,400 |
| 25 mar 2024 | 6.37 | 6.50 | 6.35 | 6.38 | 6.38 | 82,800 |
| 22 mar 2024 | 6.41 | 6.50 | 6.32 | 6.34 | 6.34 | 76,700 |
| 21 mar 2024 | 6.44 | 6.57 | 6.40 | 6.43 | 6.43 | 105,100 |
| 20 mar 2024 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | 109,600 |
| 19 mar 2024 | 6.21 | 6.48 | 6.18 | 6.39 | 6.39 | 100,200 |
| 18 mar 2024 | 6.35 | 6.48 | 5.86 | 6.27 | 6.27 | 157,100 |
| 15 mar 2024 | 6.29 | 6.52 | 6.29 | 6.45 | 6.45 | 155,200 |
| 14 mar 2024 | 6.37 | 6.47 | 6.28 | 6.35 | 6.35 | 101,000 |
| 13 mar 2024 | 6.41 | 6.51 | 6.32 | 6.36 | 6.36 | 83,800 |
| 12 mar 2024 | 6.52 | 6.54 | 6.35 | 6.41 | 6.41 | 157,600 |
| 11 mar 2024 | 6.15 | 6.67 | 6.15 | 6.53 | 6.53 | 207,400 |
| 08 mar 2024 | 6.12 | 6.30 | 6.10 | 6.13 | 6.13 | 124,800 |
| 07 mar 2024 | 5.85 | 6.21 | 5.85 | 6.04 | 6.04 | 126,700 |
| 06 mar 2024 | 5.97 | 6.03 | 5.82 | 5.87 | 5.87 | 130,500 |
| 05 mar 2024 | 6.14 | 6.22 | 5.86 | 5.91 | 5.91 | 114,000 |
| 04 mar 2024 | 6.21 | 6.25 | 6.04 | 6.16 | 6.16 | 148,300 |
| 01 mar 2024 | 6.15 | 6.38 | 6.12 | 6.21 | 6.21 | 86,100 |
| 29 feb 2024 | 6.07 | 6.25 | 6.00 | 6.13 | 6.13 | 105,200 |
| 28 feb 2024 | 6.13 | 6.14 | 6.00 | 6.05 | 6.05 | 69,200 |
| 27 feb 2024 | 6.10 | 6.38 | 6.10 | 6.15 | 6.15 | 115,300 |
| 26 feb 2024 | 6.00 | 6.30 | 5.95 | 6.20 | 6.20 | 152,300 |
| 23 feb 2024 | 5.71 | 6.05 | 5.69 | 6.00 | 6.00 | 90,800 |
| 22 feb 2024 | 5.84 | 5.90 | 5.66 | 5.69 | 5.69 | 103,400 |
| 21 feb 2024 | 5.84 | 6.07 | 5.80 | 5.83 | 5.83 | 89,800 |
| 20 feb 2024 | 5.86 | 6.01 | 5.85 | 5.87 | 5.87 | 111,700 |
| 16 feb 2024 | 5.97 | 6.00 | 5.85 | 5.95 | 5.95 | 79,400 |
| 15 feb 2024 | 6.11 | 6.11 | 5.82 | 5.98 | 5.98 | 117,700 |
| 14 feb 2024 | 5.71 | 6.02 | 5.71 | 6.00 | 6.00 | 121,000 |
| 13 feb 2024 | 5.83 | 5.92 | 5.61 | 5.68 | 5.68 | 138,900 |
| 12 feb 2024 | 5.67 | 5.95 | 5.50 | 5.94 | 5.94 | 365,500 |
| 09 feb 2024 | 6.74 | 6.74 | 5.61 | 5.78 | 5.78 | 407,800 |
| 08 feb 2024 | 7.63 | 7.70 | 7.52 | 7.63 | 7.63 | 48,100 |
| 07 feb 2024 | 7.83 | 7.83 | 7.56 | 7.64 | 7.64 | 34,200 |
| 06 feb 2024 | 7.68 | 7.83 | 7.65 | 7.76 | 7.76 | 55,600 |
| 05 feb 2024 | 7.92 | 7.92 | 7.66 | 7.74 | 7.74 | 75,500 |
| 02 feb 2024 | 7.73 | 7.96 | 7.68 | 7.82 | 7.82 | 66,600 |
| 01 feb 2024 | 7.66 | 7.94 | 7.63 | 7.84 | 7.84 | 118,000 |
| 31 ene 2024 | 7.63 | 7.65 | 7.50 | 7.50 | 7.50 | 63,600 |
| 30 ene 2024 | 7.78 | 7.89 | 7.56 | 7.68 | 7.68 | 30,700 |
| 29 ene 2024 | 7.60 | 7.75 | 7.50 | 7.75 | 7.75 | 46,300 |
| 26 ene 2024 | 7.63 | 7.72 | 7.56 | 7.59 | 7.59 | 31,100 |
| 25 ene 2024 | 7.72 | 7.74 | 7.55 | 7.69 | 7.69 | 42,800 |
| 24 ene 2024 | 7.93 | 7.93 | 7.50 | 7.59 | 7.59 | 42,200 |
| 23 ene 2024 | 7.87 | 7.93 | 7.70 | 7.80 | 7.80 | 54,200 |
| 22 ene 2024 | 7.65 | 7.81 | 7.65 | 7.75 | 7.75 | 62,800 |
| 19 ene 2024 | 7.65 | 7.67 | 7.45 | 7.60 | 7.60 | 38,500 |
| 18 ene 2024 | 7.52 | 7.64 | 7.45 | 7.62 | 7.62 | 25,900 |
| 17 ene 2024 | 7.50 | 7.56 | 7.32 | 7.51 | 7.51 | 28,500 |
| 16 ene 2024 | 7.61 | 7.68 | 7.46 | 7.50 | 7.50 | 43,600 |
| 12 ene 2024 | 7.84 | 7.84 | 7.60 | 7.69 | 7.69 | 26,300 |
| 11 ene 2024 | 8.02 | 8.02 | 7.59 | 7.70 | 7.70 | 82,000 |
| 10 ene 2024 | 7.80 | 8.01 | 7.63 | 7.96 | 7.96 | 152,200 |
| 09 ene 2024 | 7.87 | 7.98 | 7.80 | 7.83 | 7.83 | 52,300 |
| 08 ene 2024 | 7.91 | 8.13 | 7.90 | 7.94 | 7.94 | 54,800 |
| 05 ene 2024 | 8.02 | 8.29 | 7.89 | 7.92 | 7.92 | 84,100 |
| 04 ene 2024 | 7.97 | 8.13 | 7.91 | 8.05 | 8.05 | 65,600 |
| 03 ene 2024 | 8.08 | 8.30 | 7.99 | 8.01 | 8.01 | 73,200 |
| 02 ene 2024 | 8.27 | 8.29 | 8.11 | 8.24 | 8.24 | 58,900 |
| 29 dic 2023 | 8.29 | 8.34 | 8.14 | 8.33 | 8.33 | 49,000 |
| 28 dic 2023 | 8.47 | 8.51 | 8.24 | 8.35 | 8.35 | 57,800 |
| 27 dic 2023 | 8.45 | 8.49 | 8.31 | 8.46 | 8.46 | 72,300 |
| 26 dic 2023 | 8.40 | 8.52 | 8.37 | 8.45 | 8.45 | 80,300 |
| 22 dic 2023 | 8.35 | 8.35 | 8.05 | 8.31 | 8.31 | 100,200 |
| 21 dic 2023 | 8.01 | 8.31 | 7.92 | 8.27 | 8.27 | 98,200 |
| 20 dic 2023 | 8.25 | 8.25 | 7.86 | 7.88 | 7.88 | 70,500 |
| 19 dic 2023 | 8.03 | 8.22 | 7.96 | 8.19 | 8.19 | 69,500 |
| 18 dic 2023 | 7.75 | 7.95 | 7.70 | 7.95 | 7.95 | 99,300 |
| 15 dic 2023 | 7.90 | 7.90 | 7.63 | 7.74 | 7.74 | 102,400 |
| 14 dic 2023 | 8.06 | 8.06 | 7.78 | 7.84 | 7.84 | 48,300 |
| 13 dic 2023 | 7.82 | 7.96 | 7.60 | 7.96 | 7.96 | 66,200 |
| 12 dic 2023 | 7.90 | 7.90 | 7.79 | 7.82 | 7.82 | 43,700 |
| 11 dic 2023 | 7.95 | 8.07 | 7.76 | 7.98 | 7.98 | 63,300 |
| 08 dic 2023 | 7.89 | 8.01 | 7.70 | 7.99 | 7.99 | 77,400 |
| 07 dic 2023 | 7.68 | 7.90 | 7.54 | 7.89 | 7.89 | 228,800 |
| 06 dic 2023 | 8.04 | 8.08 | 7.80 | 7.81 | 7.81 | 87,200 |
| 05 dic 2023 | 8.09 | 8.25 | 7.94 | 8.16 | 8.16 | 90,000 |
| 04 dic 2023 | 7.54 | 8.02 | 7.52 | 8.00 | 8.00 | 193,600 |
| 01 dic 2023 | 7.45 | 7.65 | 7.38 | 7.52 | 7.52 | 85,700 |
| 30 nov 2023 | 7.55 | 7.63 | 7.49 | 7.62 | 7.62 | 42,600 |
| 29 nov 2023 | 7.47 | 7.60 | 7.44 | 7.55 | 7.55 | 64,600 |
| 28 nov 2023 | 7.63 | 7.64 | 7.43 | 7.52 | 7.52 | 49,300 |
| 27 nov 2023 | 7.75 | 7.90 | 7.57 | 7.61 | 7.61 | 68,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.