ストックスクリーナーアプリを入手
5.16
1.97%
0.11
アフターアワーズ：
5.14
-0.02
-0.39%
Egain Corp (EGAN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.28 | $5.01 | $0.27 | 50,210.0 | +2.18% |
| 2024-11-20 | $5.05 | $4.94 | $0.1098 | 38,152.0 | +0.40% |
| 2024-11-19 | $5.07 | $4.90 | $0.165 | 29,758.0 | +1.00% |
| 2024-11-18 | $5.27 | $4.82 | $0.4524 | 188,826.0 | -4.96% |
| 2024-11-15 | $5.43 | $5.17 | $0.2598 | 33,492.0 | -2.60% |
| 2024-11-14 | $5.42 | $5.25 | $0.17 | 45,877.0 | +0.19% |
| 2024-11-13 | $5.90 | $5.37 | $0.53 | 57,478.0 | -7.25% |
| 2024-11-12 | $5.87 | $5.64 | $0.225 | 73,864.0 | -0.69% |
| 2024-11-11 | $5.89 | $5.61 | $0.28 | 88,138.0 | +5.62% |
| 2024-11-08 | $5.59 | $5.36 | $0.23 | 42,975.0 | +1.47% |
| 2024-11-07 | $5.77 | $5.42 | $0.35 | 61,809.0 | -5.39% |
| 2024-11-06 | $5.88 | $5.14 | $0.74 | 107,106.0 | +11.00% |
| 2024-11-05 | $5.23 | $5.12 | $0.11 | 28,910.0 | +0.00% |
| 2024-11-04 | $5.28 | $5.04 | $0.24 | 25,270.0 | +0.00% |
| 2024-11-01 | $5.20 | $4.90 | $0.2985 | 29,873.0 | +5.28% |
| 2024-10-31 | $5.37 | $4.91 | $0.46 | 67,712.0 | -6.29% |
| 2024-10-30 | $5.29 | $5.16 | $0.13 | 34,112.0 | +1.94% |
| 2024-10-29 | $5.18 | $5.07 | $0.11 | 31,276.0 | +0.39% |
| 2024-10-28 | $5.13 | $4.81 | $0.32 | 32,372.0 | +7.10% |
| 2024-10-25 | $4.90 | $4.75 | $0.15 | 28,597.0 | -0.62% |
| 2024-10-24 | $5.04 | $4.78 | $0.26 | 35,056.0 | -2.43% |
| 2024-10-23 | $4.96 | $4.78 | $0.1799 | 23,368.0 | +1.23% |
| 2024-10-22 | $4.95 | $4.84 | $0.11 | 20,632.0 | -0.81% |
Egain Corp (EGAN) 株の年ごとの株価履歴
この詳細な分析では、Egain Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEGAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Egain Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEgain Corp (EGAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $5.90 | $4.82 | $1.08 | 901,738.0 | +4.88% |
| 2024-10 | $5.37 | $4.71 | $0.662 | 782,391.0 | -3.53% |
| 2024-09 | $7.06 | $4.81 | $2.25 | 1,500,910.0 | -28.87% |
| 2024-08 | $7.62 | $6.37 | $1.25 | 1,211,405.0 | -1.10% |
| 2024-07 | $7.60 | $5.96 | $1.64 | 1,685,831.0 | +14.90% |
| 2024-06 | $6.54 | $5.68 | $0.86 | 2,260,671.0 | +2.27% |
| 2024-05 | $6.68 | $5.54 | $1.13 | 2,120,855.0 | -0.64% |
| 2024-04 | $6.52 | $6.03 | $0.49 | 1,483,143.0 | -3.72% |
| 2024-03 | $6.67 | $5.82 | $0.85 | 2,414,437.0 | +5.22% |
| 2024-02 | $7.96 | $5.50 | $2.46 | 2,466,127.0 | -18.27% |
| 2024-01 | $8.30 | $7.32 | $0.98 | 1,159,425.0 | -9.96% |
2023年のEgain Corp (EGAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.52 | $7.38 | $1.14 | 1,782,201.0 | +9.32% |
| 2023-11 | $7.90 | $5.83 | $2.07 | 1,558,908.0 | +26.58% |
| 2023-10 | $6.80 | $5.78 | $1.02 | 1,127,278.0 | -1.79% |
| 2023-09 | $7.05 | $5.61 | $1.44 | 1,801,553.0 | -7.96% |
| 2023-08 | $7.54 | $6.03 | $1.51 | 1,928,327.0 | -9.63% |
| 2023-07 | $7.77 | $6.68 | $1.09 | 1,304,626.0 | -1.60% |
| 2023-06 | $7.78 | $6.95 | $0.83 | 1,806,618.0 | +3.31% |
| 2023-05 | $7.59 | $6.50 | $1.09 | 1,353,834.0 | -1.23% |
| 2023-04 | $7.68 | $7.06 | $0.62 | 891,419.0 | -3.29% |
| 2023-03 | $8.06 | $7.07 | $0.9913 | 1,158,555.0 | -2.82% |
| 2023-02 | $10.35 | $7.61 | $2.74 | 927,192.0 | -19.65% |
| 2023-01 | $10.26 | $8.69 | $1.57 | 761,252.0 | +7.64% |
2022年のEgain Corp (EGAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.25 | $8.07 | $1.18 | 1,056,888.0 | +2.61% |
| 2022-11 | $9.72 | $7.17 | $2.55 | 1,730,821.0 | +9.32% |
| 2022-10 | $8.28 | $7.02 | $1.26 | 1,175,340.0 | +9.52% |
| 2022-09 | $9.04 | $7.27 | $1.77 | 2,398,445.0 | -20.20% |
| 2022-08 | $9.94 | $8.70 | $1.24 | 2,918,845.0 | +3.95% |
| 2022-07 | $10.26 | $8.75 | $1.51 | 864,445.0 | -9.13% |
| 2022-06 | $10.55 | $8.29 | $2.26 | 2,675,989.0 | +6.79% |
| 2022-05 | $10.58 | $8.77 | $1.81 | 1,534,412.0 | -11.79% |
| 2022-04 | $12.03 | $10.07 | $1.96 | 1,218,159.0 | -10.62% |
| 2022-03 | $12.35 | $11.12 | $1.22 | 2,079,262.0 | -1.78% |
| 2022-02 | $13.70 | $9.85 | $3.85 | 5,383,492.0 | +14.13% |
| 2022-01 | $10.55 | $9.61 | $0.94 | 1,723,883.0 | +3.51% |
16.17%
2.06%
大文字化:
|
ボリューム (24 時間):