Canada markets closed

eGain Corporation (EGAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.39+0.01 (+0.16%)
At close: 04:00PM EDT
6.39 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.486.516.346.396.3950,410
May 02, 20246.336.446.316.386.3880,000
May 01, 20246.196.406.196.246.2460,500
Apr 30, 20246.256.276.216.216.2148,200
Apr 29, 20246.216.326.216.286.2855,400
Apr 26, 20246.236.306.216.256.2546,000
Apr 25, 20246.126.206.056.186.1864,200
Apr 24, 20246.206.286.196.236.2372,100
Apr 23, 20246.146.316.146.236.2355,200
Apr 22, 20246.156.216.036.126.1268,000
Apr 19, 20246.036.156.036.116.1162,200
Apr 18, 20246.156.206.046.066.0677,400
Apr 17, 20246.096.236.096.136.1361,600
Apr 16, 20246.066.256.066.136.1354,000
Apr 15, 20246.126.256.046.146.1483,900
Apr 12, 20246.236.376.206.216.2172,800
Apr 11, 20246.196.296.166.286.2857,200
Apr 10, 20246.326.326.136.186.1882,300
Apr 09, 20246.436.516.416.436.4376,800
Apr 08, 20246.356.456.346.396.3978,000
Apr 05, 20246.286.366.256.346.3451,400
Apr 04, 20246.326.406.256.276.2777,600
Apr 03, 20246.396.436.266.286.28100,100
Apr 02, 20246.386.476.346.426.4268,400
Apr 01, 20246.526.526.356.436.4399,900
Mar 28, 20246.456.576.426.456.4596,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...