Stockscreener 앱 받기
6.40
5.26%
0.32
Egain Corp 주식 (EGAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.44 | $6.09 | $0.35 | 52,845.0 | +5.26% |
| 2025-08-21 | $6.17 | $5.96 | $0.215 | 16,912.0 | +0.66% |
| 2025-08-20 | $6.04 | $5.81 | $0.23 | 23,065.0 | +2.72% |
| 2025-08-19 | $6.22 | $5.84 | $0.38 | 18,441.0 | -5.31% |
| 2025-08-18 | $6.36 | $5.92 | $0.441 | 28,555.0 | +3.67% |
| 2025-08-15 | $6.09 | $5.96 | $0.135 | 19,392.0 | +0.84% |
| 2025-08-14 | $6.11 | $5.93 | $0.175 | 30,859.0 | -3.88% |
| 2025-08-13 | $6.25 | $5.87 | $0.385 | 34,982.0 | +5.46% |
| 2025-08-12 | $5.99 | $5.50 | $0.49 | 52,778.0 | +5.02% |
| 2025-08-11 | $5.84 | $5.50 | $0.3364 | 47,813.0 | -3.12% |
| 2025-08-08 | $5.90 | $5.69 | $0.21 | 37,526.0 | -0.69% |
| 2025-08-07 | $6.54 | $5.66 | $0.875 | 56,947.0 | -10.08% |
| 2025-08-06 | $6.50 | $5.81 | $0.69 | 43,448.0 | +6.97% |
| 2025-08-05 | $6.25 | $6.00 | $0.25 | 32,697.0 | -3.21% |
| 2025-08-04 | $6.23 | $5.79 | $0.44 | 27,935.0 | +7.04% |
| 2025-08-01 | $6.12 | $5.82 | $0.30 | 31,802.0 | -5.83% |
| 2025-07-31 | $6.43 | $6.17 | $0.26 | 35,560.0 | -2.22% |
| 2025-07-30 | $6.51 | $6.29 | $0.2194 | 28,532.0 | -1.40% |
| 2025-07-29 | $6.55 | $6.41 | $0.14 | 19,593.0 | -1.08% |
| 2025-07-28 | $6.58 | $6.48 | $0.10 | 17,474.0 | -0.61% |
| 2025-07-25 | $6.54 | $6.28 | $0.26 | 16,134.0 | +2.84% |
Egain Corp 주식 (EGAN) 연도별 가격 이력
이 심층 분석에서는 Egain Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Egain Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Egain Corp 주식 (EGAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.54 | $5.50 | $1.04 | 608,842.0 | +3.56% |
| 2025-07 | $7.00 | $6.17 | $0.8267 | 946,350.0 | -1.12% |
| 2025-06 | $6.60 | $4.97 | $1.63 | 1,375,005.0 | +15.96% |
| 2025-05 | $6.00 | $4.81 | $1.19 | 1,057,289.0 | +4.86% |
| 2025-04 | $5.25 | $4.34 | $0.91 | 870,227.0 | +5.98% |
| 2025-03 | $5.05 | $4.68 | $0.3691 | 1,322,628.0 | -1.02% |
| 2025-02 | $6.54 | $4.78 | $1.76 | 1,832,860.0 | -19.67% |
| 2025-01 | $7.33 | $6.08 | $1.25 | 1,800,506.0 | -2.09% |
Egain Corp 주식 (EGAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.62 | $5.29 | $1.33 | 1,976,724.0 | +10.13% |
| 2024-11 | $5.90 | $4.82 | $1.08 | 1,285,284.0 | +8.33% |
| 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% |
Egain Corp 주식 (EGAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.59%
자본화:
|
볼륨(24시간):