Stockscreener 앱 받기
6.18
2.15%
0.13
시간 외 거래:
6.18
Egain Corp 주식 (EGAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $6.26 | $6.02 | $0.2388 | 26,571.0 | +2.15% |
| 2025-06-17 | $6.53 | $6.04 | $0.49 | 57,450.0 | -8.19% |
| 2025-06-16 | $6.60 | $6.02 | $0.58 | 85,759.0 | +10.20% |
| 2025-06-13 | $6.08 | $5.93 | $0.15 | 59,920.0 | -2.13% |
| 2025-06-12 | $6.21 | $5.92 | $0.2914 | 39,865.0 | +2.00% |
| 2025-06-11 | $6.29 | $5.99 | $0.2999 | 59,839.0 | -0.99% |
| 2025-06-10 | $6.18 | $5.91 | $0.267 | 65,999.0 | +2.02% |
| 2025-06-09 | $5.95 | $5.66 | $0.29 | 64,797.0 | +3.49% |
| 2025-06-06 | $5.93 | $5.69 | $0.24 | 62,758.0 | -2.55% |
| 2025-06-05 | $5.88 | $5.45 | $0.4295 | 56,050.0 | +5.57% |
| 2025-06-04 | $5.66 | $5.49 | $0.1651 | 56,410.0 | +1.27% |
| 2025-06-03 | $5.50 | $5.20 | $0.305 | 76,766.0 | +2.61% |
| 2025-06-02 | $5.38 | $4.97 | $0.405 | 115,014.0 | -0.56% |
| 2025-05-30 | $5.54 | $5.39 | $0.15 | 58,758.0 | -2.71% |
| 2025-05-29 | $5.69 | $5.44 | $0.25 | 47,221.0 | -2.29% |
| 2025-05-28 | $5.96 | $5.53 | $0.43 | 70,850.0 | -5.18% |
| 2025-05-27 | $6.00 | $5.43 | $0.5691 | 70,823.0 | +8.14% |
| 2025-05-23 | $5.85 | $5.50 | $0.355 | 50,441.0 | -1.25% |
| 2025-05-22 | $5.84 | $5.33 | $0.51 | 74,852.0 | +4.67% |
| 2025-05-21 | $5.40 | $5.14 | $0.26 | 37,783.0 | +2.69% |
| 2025-05-20 | $5.28 | $5.05 | $0.23 | 25,988.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $6.60 | $4.97 | $1.63 | 853,769.0 | +14.66% |
| 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% |
1.64%
자본화:
|
볼륨(24시간):