eGain Corporation Common Stockのデータ

eGain Corporation Common Stockの基本情報

名前 eGain Corporation Common Stock
ティッカー EGAN
国 United States
上場年 1999.0
セクター Technology

eGain Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.88 12.02 12.53 12.29 398700.0 12.29
2021-02-12 13.02 12.21 13.01 12.53 521600.0 12.53
2021-02-11 14.25 12.76 12.76 13.09 1121400.0 13.09
2021-02-10 13.1 12.1 12.25 12.46 811100.0 12.46
2021-02-09 12.38 11.7 11.73 12.08 385600.0 12.08
2021-02-08 12.1 11.67 11.89 11.84 314900.0 11.84
2021-02-05 11.87 11.43 11.68 11.76 277900.0 11.76
2021-02-04 11.67 11.31 11.46 11.62 255700.0 11.62
2021-02-03 11.49 11.15 11.49 11.4 343700.0 11.4
2021-02-02 11.57 11.2 11.42 11.36 228400.0 11.36
2021-02-01 11.4 10.91 11.2 11.34 274800.0 11.34
2021-01-29 11.18 10.71 11.05 11.0 408800.0 11.0
2021-01-28 11.2 10.8 10.81 11.07 327500.0 11.07
2021-01-27 11.49 10.22 11.3 10.69 927000.0 10.69
2021-01-26 12.14 11.77 12.1 11.85 273700.0 11.85
2021-01-25 12.65 11.7 12.45 12.04 765700.0 12.04
2021-01-22 12.52 12.05 12.22 12.45 315500.0 12.45
2021-01-21 12.53 11.96 12.32 12.41 375500.0 12.41
2021-01-20 12.56 11.95 11.98 12.29 475900.0 12.29
2021-01-19 11.88 11.36 11.57 11.79 523900.0 11.79
2021-01-15 11.57 11.14 11.45 11.34 343300.0 11.34
2021-01-14 12.03 11.37 11.46 11.48 506000.0 11.48
2021-01-13 12.19 11.76 12.0 11.85 207900.0 11.85
2021-01-12 12.19 11.76 11.99 11.99 481200.0 11.99
2021-01-11 12.25 11.72 12.25 12.0 384700.0 12.0
2021-01-08 12.46 12.07 12.41 12.3 449000.0 12.3
2021-01-07 12.35 11.91 12.0 12.23 268000.0 12.23
2021-01-06 12.26 11.68 12.25 11.77 411300.0 11.77
2021-01-05 12.42 11.61 11.76 12.27 450000.0 12.27
2021-01-04 12.2 11.36 11.92 11.72 384100.0 11.72
2020-12-31 12.0 11.3 11.95 11.81 670900.0 11.81
2020-12-30 12.04 11.75 11.95 11.9 271600.0 11.9
2020-12-29 12.31 11.55 12.31 11.87 683700.0 11.87
2020-12-28 12.82 12.16 12.78 12.22 1075600.0 12.22
2020-12-24 12.84 12.39 12.77 12.61 315200.0 12.61
2020-12-23 12.85 11.89 11.89 12.66 852800.0 12.66
2020-12-22 11.99 11.59 11.67 11.91 353700.0 11.91
2020-12-21 11.76 11.13 11.35 11.61 452700.0 11.61
2020-12-18 11.9 11.44 11.8 11.46 528800.0 11.46
2020-12-17 11.94 11.6 11.68 11.8 348900.0 11.8
2020-12-16 11.72 11.44 11.61 11.53 307600.0 11.53
2020-12-15 11.69 11.4 11.52 11.53 310500.0 11.53
2020-12-14 11.64 11.16 11.27 11.39 451500.0 11.39
2020-12-11 11.39 10.86 11.24 11.27 420900.0 11.27
2020-12-10 11.46 11.04 11.14 11.4 489000.0 11.4
2020-12-09 11.87 11.03 11.6 11.07 681100.0 11.07
2020-12-08 11.69 11.3 11.62 11.55 469000.0 11.55
2020-12-07 11.96 11.41 11.7 11.63 632900.0 11.63
2020-12-04 11.8 11.41 11.72 11.71 426100.0 11.71
2020-12-03 11.65 11.32 11.4 11.65 375800.0 11.65
2020-12-02 11.4 10.84 11.11 11.32 516200.0 11.32
2020-12-01 11.49 10.95 11.36 11.11 556000.0 11.11
2020-11-30 11.9 11.22 11.81 11.34 704600.0 11.34
2020-11-27 11.9 11.45 11.62 11.78 438800.0 11.78
2020-11-25 11.61 10.8 10.83 11.43 851600.0 11.43
2020-11-24 10.98 10.6 10.88 10.8 454700.0 10.8
2020-11-23 11.06 10.52 10.99 10.9 599100.0 10.9
2020-11-20 11.23 10.85 11.07 10.95 402200.0 10.95
2020-11-19 11.16 10.83 11.01 11.1 421700.0 11.1
2020-11-18 11.74 10.95 11.54 10.99 703400.0 10.99
2020-11-17 11.54 10.82 11.22 11.52 659200.0 11.52
2020-11-16 11.64 11.01 11.64 11.27 696600.0 11.27
2020-11-13 11.95 11.17 11.95 11.53 1018200.0 11.53
2020-11-12 12.69 11.82 12.63 11.9 1289000.0 11.9
2020-11-11 13.17 11.52 13.0 12.27 3420300.0 12.27
2020-11-10 17.48 16.54 17.03 16.94 491100.0 16.94
2020-11-09 18.68 16.46 18.68 16.52 346100.0 16.52
2020-11-06 18.66 17.79 18.19 18.33 189900.0 18.33
2020-11-05 18.45 17.81 18.0 18.15 193000.0 18.15
2020-11-04 17.65 16.97 16.97 17.63 153900.0 17.63
2020-11-03 16.9 15.92 16.05 16.8 208500.0 16.8
2020-11-02 16.52 15.69 16.16 15.9 161400.0 15.9
2020-10-30 16.71 15.4 16.53 15.85 300400.0 15.85
2020-10-29 17.01 16.5 16.96 16.8 139500.0 16.8
2020-10-28 17.32 16.59 16.88 16.97 199100.0 16.97
2020-10-27 17.83 17.03 17.06 17.67 218300.0 17.67
2020-10-26 18.6 16.09 18.03 17.0 605900.0 17.0
2020-10-23 18.54 17.82 18.28 18.52 153500.0 18.52
2020-10-22 19.7 18.03 19.68 18.29 323700.0 18.29
2020-10-21 20.05 19.11 19.74 19.5 262500.0 19.5
2020-10-20 20.56 19.37 19.9 19.72 663000.0 19.72
2020-10-19 19.72 17.33 17.34 18.97 878100.0 18.97
2020-10-16 18.51 17.31 18.41 17.34 264800.0 17.34
2020-10-15 18.64 17.41 18.64 18.22 403900.0 18.22
2020-10-14 20.88 18.59 20.0 19.11 716900.0 19.11
2020-10-13 19.9 18.11 18.39 19.77 633000.0 19.77
2020-10-12 18.3 17.3 17.4 18.17 530700.0 18.17
2020-10-09 16.98 16.24 16.27 16.97 262600.0 16.97
2020-10-08 16.26 15.65 16.24 16.21 178900.0 16.21
2020-10-07 16.25 15.72 15.82 15.99 279600.0 15.99
2020-10-06 15.8 14.89 15.16 15.52 271600.0 15.52
2020-10-05 15.07 14.2 14.32 14.94 252800.0 14.94
2020-10-02 14.44 13.82 13.99 13.89 83600.0 13.89
2020-10-01 14.44 13.96 14.32 14.39 167600.0 14.39
2020-09-30 14.26 13.65 13.85 14.17 371700.0 14.17
2020-09-29 14.04 13.2 13.25 13.86 309400.0 13.86
2020-09-28 13.42 13.08 13.29 13.25 115900.0 13.25
2020-09-25 13.19 12.67 12.77 13.06 217700.0 13.06
2020-09-24 13.19 12.66 13.19 12.75 250200.0 12.75
2020-09-23 13.95 13.17 13.8 13.26 201700.0 13.26
2020-09-22 13.94 13.11 13.52 13.89 184100.0 13.89
2020-09-21 13.74 13.08 13.62 13.29 194900.0 13.29
2020-09-18 13.86 13.3 13.67 13.79 424200.0 13.79
2020-09-17 14.06 13.25 13.95 13.45 158400.0 13.45
2020-09-16 14.58 14.09 14.37 14.13 222900.0 14.13
2020-09-15 14.5 13.96 14.4 14.23 153200.0 14.23
2020-09-14 14.32 13.87 13.89 14.28 282400.0 14.28
2020-09-11 13.83 13.36 13.55 13.66 253900.0 13.66
2020-09-10 14.06 13.04 13.26 13.38 540300.0 13.38
2020-09-09 13.45 11.35 11.5 13.23 1077000.0 13.23
2020-09-08 11.71 11.06 11.11 11.14 227300.0 11.14
2020-09-04 12.27 11.01 11.9 11.64 438100.0 11.64
2020-09-03 14.25 12.29 13.39 12.35 491100.0 12.35
2020-09-02 14.85 12.9 14.6 13.47 444700.0 13.47
2020-09-01 14.09 13.4 13.5 14.05 277600.0 14.05
2020-08-31 13.79 13.23 13.57 13.38 314300.0 13.38
2020-08-28 13.63 12.8 12.99 13.35 468800.0 13.35
2020-08-27 12.54 11.37 11.6 12.39 914200.0 12.39
2020-08-26 11.49 11.17 11.18 11.44 146000.0 11.44
2020-08-25 11.16 10.87 11.12 10.99 157900.0 10.99
2020-08-24 11.51 11.13 11.49 11.26 77100.0 11.26
2020-08-21 11.74 11.39 11.47 11.43 88900.0 11.43
2020-08-20 11.6 11.18 11.18 11.47 95100.0 11.47
2020-08-19 11.58 11.19 11.55 11.29 85200.0 11.29
2020-08-18 11.58 11.25 11.44 11.5 124100.0 11.5
2020-08-17 11.56 11.09 11.09 11.4 102300.0 11.4
2020-08-14 11.46 10.87 11.4 11.05 91600.0 11.05
2020-08-13 11.49 11.16 11.31 11.4 69200.0 11.4
2020-08-12 11.78 10.61 10.81 11.34 246400.0 11.34
2020-08-11 11.27 10.52 10.95 10.53 133500.0 10.53
2020-08-10 10.85 10.45 10.8 10.5 79100.0 10.5
2020-08-07 11.0 10.61 10.73 10.79 172700.0 10.79
2020-08-06 10.84 10.13 10.21 10.75 229900.0 10.75
2020-08-05 10.35 10.17 10.2 10.22 102800.0 10.22
2020-08-04 10.21 9.71 10.17 10.18 162900.0 10.18
2020-08-03 10.27 10.0 10.0 10.24 120200.0 10.24
2020-07-31 10.01 9.65 10.01 9.91 145000.0 9.91
2020-07-30 10.15 9.9 10.12 9.98 141300.0 9.98
2020-07-29 10.31 10.14 10.23 10.28 167600.0 10.28
2020-07-28 10.3 10.06 10.23 10.14 168100.0 10.14
2020-07-27 10.46 9.93 9.93 10.3 117900.0 10.3
2020-07-24 10.2 9.84 10.18 9.92 180000.0 9.92
2020-07-23 10.53 10.17 10.19 10.26 147200.0 10.26
2020-07-22 10.48 10.15 10.36 10.26 94400.0 10.26
2020-07-21 10.48 10.2 10.27 10.35 171000.0 10.35
2020-07-20 10.27 9.9 9.91 10.26 100000.0 10.26
2020-07-17 10.01 9.59 9.79 9.93 133400.0 9.93
2020-07-16 9.95 9.56 9.71 9.83 102600.0 9.83
2020-07-15 10.44 9.92 10.14 10.0 206400.0 10.0
2020-07-14 10.2 9.74 10.07 9.97 109100.0 9.97
2020-07-13 10.95 10.13 10.92 10.14 150800.0 10.14
2020-07-10 11.14 10.73 11.12 10.78 83900.0 10.78
2020-07-09 11.44 10.86 11.17 11.12 141500.0 11.12
2020-07-08 11.23 10.76 11.03 11.16 165300.0 11.16
2020-07-07 11.38 11.0 11.2 11.04 121500.0 11.04
2020-07-06 12.12 11.05 11.69 11.29 259900.0 11.29
2020-07-02 11.75 10.75 10.79 11.45 308800.0 11.45
2020-07-01 11.37 10.25 11.17 10.62 248300.0 10.62
2020-06-30 11.41 10.58 10.58 11.11 842000.0 11.11
2020-06-29 10.6 10.07 10.26 10.57 192500.0 10.57
2020-06-26 10.3 9.73 10.01 10.14 454200.0 10.14
2020-06-25 10.19 9.55 9.59 10.08 214200.0 10.08
2020-06-24 9.66 9.22 9.41 9.55 154400.0 9.55
2020-06-23 9.75 9.41 9.67 9.47 108200.0 9.47
2020-06-22 9.85 9.14 9.15 9.57 144900.0 9.57
2020-06-19 9.79 9.23 9.38 9.3 229000.0 9.3
2020-06-18 9.83 9.3 9.3 9.37 159200.0 9.37
2020-06-17 9.79 9.21 9.7 9.33 107200.0 9.33
2020-06-16 10.0 9.25 9.57 9.61 146800.0 9.61
2020-06-15 9.48 8.63 8.85 9.31 107100.0 9.31
2020-06-12 9.42 8.65 9.33 9.02 151100.0 9.02
2020-06-11 9.75 8.81 9.73 8.98 227900.0 8.98
2020-06-10 10.39 9.95 10.34 9.99 132900.0 9.99
2020-06-09 10.45 10.02 10.26 10.32 109900.0 10.32
2020-06-08 10.5 10.14 10.28 10.38 160500.0 10.38
2020-06-05 10.31 9.63 9.83 10.27 207900.0 10.27
2020-06-04 10.07 9.41 9.93 9.63 117200.0 9.63
2020-06-03 10.3 9.95 10.25 10.01 155500.0 10.01
2020-06-02 10.5 10.09 10.5 10.17 110800.0 10.17
2020-06-01 10.7 10.07 10.2 10.41 192400.0 10.41
2020-05-29 10.46 9.92 10.06 10.41 103300.0 10.41
2020-05-28 10.76 10.01 10.33 10.11 140400.0 10.11
2020-05-27 10.54 9.65 10.06 10.3 198900.0 10.3
2020-05-26 10.3 9.93 10.25 9.95 108600.0 9.95
2020-05-22 10.26 9.8 10.08 10.0 96700.0 10.0
2020-05-21 10.3 9.86 10.29 10.1 87200.0 10.1
2020-05-20 10.47 10.05 10.08 10.27 135400.0 10.27
2020-05-19 10.12 9.69 9.76 9.89 124900.0 9.89
2020-05-18 10.43 9.69 10.02 9.77 172200.0 9.77
2020-05-15 9.87 9.29 9.36 9.79 138200.0 9.79
2020-05-14 9.52 8.81 9.52 9.45 197400.0 9.45
2020-05-13 10.3 9.39 10.13 9.67 175900.0 9.67
2020-05-12 10.55 10.06 10.19 10.14 238100.0 10.14
2020-05-11 10.55 9.84 10.41 10.12 234200.0 10.12
2020-05-08 10.74 9.66 9.88 10.48 301400.0 10.48
2020-05-07 9.34 8.75 8.81 9.34 304800.0 9.34
2020-05-06 8.8 8.1 8.24 8.63 186200.0 8.63
2020-05-05 8.36 8.1 8.1 8.15 105300.0 8.15
2020-05-04 8.1 7.6 7.8 8.0 132100.0 8.0
2020-05-01 8.16 7.81 8.07 7.88 98300.0 7.88
2020-04-30 8.77 8.11 8.77 8.3 138100.0 8.3
2020-04-29 8.92 8.44 8.54 8.87 195500.0 8.87
2020-04-28 8.39 8.12 8.26 8.31 92600.0 8.31
2020-04-27 8.28 8.12 8.26 8.14 82100.0 8.14
2020-04-24 8.2 7.93 8.06 8.13 60600.0 8.13
2020-04-23 8.3 7.99 8.04 8.05 128900.0 8.05
2020-04-22 8.15 7.92 8.05 8.02 56000.0 8.02
2020-04-21 8.2 7.77 8.06 7.9 84500.0 7.9
2020-04-20 8.38 8.15 8.21 8.28 101000.0 8.28
2020-04-17 8.4 8.14 8.14 8.23 163300.0 8.23
2020-04-16 7.99 7.6 7.69 7.96 216700.0 7.96
2020-04-15 7.62 7.35 7.52 7.59 125600.0 7.59
2020-04-14 7.83 7.46 7.58 7.67 180600.0 7.67
2020-04-13 7.78 7.4 7.78 7.45 144100.0 7.45
2020-04-09 7.93 7.61 7.8 7.8 244700.0 7.8
2020-04-08 7.8 7.44 7.48 7.72 392400.0 7.72
2020-04-07 7.85 7.15 7.41 7.35 434800.0 7.35
2020-04-06 7.5 7.02 7.35 7.24 160900.0 7.24
2020-04-03 7.18 6.9 7.0 7.18 217600.0 7.18
2020-04-02 7.14 6.9 7.03 7.06 198700.0 7.06
2020-04-01 7.14 6.9 7.1 7.05 270400.0 7.05
2020-03-31 7.34 7.1 7.26 7.33 167400.0 7.33
2020-03-30 7.33 7.01 7.14 7.29 134300.0 7.29
2020-03-27 7.15 6.69 6.91 7.09 171500.0 7.09
2020-03-26 7.3 6.82 7.09 7.16 211200.0 7.16
2020-03-25 7.07 6.34 6.52 6.94 163000.0 6.94
2020-03-24 6.48 6.11 6.34 6.45 119900.0 6.45
2020-03-23 6.06 5.58 5.93 6.05 137300.0 6.05
2020-03-20 6.16 5.64 5.76 5.81 330600.0 5.81
2020-03-19 5.8 4.83 4.99 5.69 228500.0 5.69
2020-03-18 5.31 4.8 5.13 5.05 269100.0 5.05
2020-03-17 5.45 4.85 4.98 5.39 243500.0 5.39
2020-03-16 5.71 5.05 5.55 5.07 208900.0 5.07
2020-03-13 6.12 5.51 6.07 6.12 205200.0 6.12
2020-03-12 6.34 5.69 6.14 5.81 170300.0 5.81
2020-03-11 6.81 6.45 6.81 6.59 163100.0 6.59
2020-03-10 7.18 6.45 7.03 6.97 215600.0 6.97
2020-03-09 7.41 6.84 7.41 6.87 228100.0 6.87
2020-03-06 7.84 7.51 7.8 7.7 117500.0 7.7
2020-03-05 8.12 7.8 7.82 8.04 102700.0 8.04
2020-03-04 8.11 7.91 8.04 8.04 118900.0 8.04
2020-03-03 8.35 7.89 8.17 7.89 171200.0 7.89
2020-03-02 8.2 7.86 8.1 8.18 135100.0 8.18
2020-02-28 8.31 7.82 8.0 8.08 148900.0 8.08
2020-02-27 8.94 8.3 8.91 8.32 202200.0 8.32
2020-02-26 9.57 8.96 9.28 9.21 121600.0 9.21
2020-02-25 9.82 9.11 9.82 9.24 251000.0 9.24
2020-02-24 10.03 9.66 9.79 9.77 257600.0 9.77
2020-02-21 10.28 10.0 10.12 10.17 143200.0 10.17
2020-02-20 10.59 9.97 10.03 10.16 178600.0 10.16
2020-02-19 10.22 9.76 9.86 10.09 188300.0 10.09
2020-02-18 10.42 9.77 10.16 9.86 130000.0 9.86