Stockscreener 앱 받기
5.82
5.83%
-0.36
시간 외 거래:
5.85
0.03
+0.52%
Egain Corp 주식 (EGAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-24 | $6.59 | $6.28 | $0.31 | 55,440.0 | -3.50% |
| 2025-07-23 | $6.58 | $6.53 | $0.0477 | 11,709.0 | +2.66% |
| 2025-07-22 | $6.59 | $6.40 | $0.19 | 24,229.0 | -1.84% |
| 2025-07-21 | $6.59 | $6.38 | $0.21 | 20,058.0 | +2.35% |
| 2025-07-18 | $6.61 | $6.32 | $0.2917 | 37,324.0 | -1.09% |
| 2025-07-17 | $6.70 | $6.43 | $0.2683 | 24,302.0 | -1.38% |
| 2025-07-16 | $6.57 | $6.32 | $0.2491 | 45,616.0 | +2.03% |
| 2025-07-15 | $6.57 | $6.30 | $0.2629 | 62,870.0 | -0.78% |
| 2025-07-14 | $6.65 | $6.24 | $0.41 | 28,733.0 | +2.22% |
| 2025-07-11 | $6.72 | $6.29 | $0.43 | 39,479.0 | -6.66% |
| 2025-07-10 | $6.82 | $6.67 | $0.155 | 91,645.0 | -0.59% |
| 2025-07-09 | $7.00 | $6.78 | $0.2168 | 34,553.0 | -1.73% |
| 2025-07-08 | $6.98 | $6.73 | $0.2467 | 63,443.0 | +2.82% |
| 2025-07-07 | $6.80 | $6.59 | $0.21 | 57,161.0 | -0.44% |
| 2025-07-03 | $6.85 | $6.65 | $0.201 | 40,330.0 | -0.44% |
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 | $6.12 | $5.82 | $0.30 | 31,802.0 | +0.00% |
| 2025-07 | $7.00 | $5.82 | $1.18 | 978,152.0 | -6.88% |
| 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% |
2.08%
자본화:
|
볼륨(24시간):