XNAS
Datos históricos de eGain Corporation
eGain Corporation · EGAN
$5.31
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 17:43:07 UTC
- Variación en el periodo
- −58.41%
- Máximo
- US$15.95
- 11 de noviembre de 2025
- Mínimo
- US$5.02
- 10 de septiembre de 2026
- Volumen medio diario
- 0.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.31 | 5.37 | 5.23 | 5.32 | +0.19% | 214,117.781 |
| 8 oct 2026 | 5.33 | 5.37 | 5.17 | 5.31 | +1.34% | 189,828.43 |
| 7 oct 2026 | 5.25 | 5.29 | 5.18 | 5.24 | −0.95% | 265,220.488 |
| 6 oct 2026 | 5.99 | 6.03 | 5.25 | 5.29 | −11.39% | 354,830.805 |
| 5 oct 2026 | 5.69 | 6.00 | 5.68 | 5.97 | +1.70% | 705,310.099 |
| 2 oct 2026 | 6.02 | 6.07 | 5.70 | 5.87 | −1.34% | 737,042.176 |
| 1 oct 2026 | 5.84 | 6.03 | 5.82 | 5.95 | +2.32% | 248,320.603 |
| 30 sep 2026 | 5.65 | 5.88 | 5.61 | 5.82 | +3.29% | 177,729.307 |
| 29 sep 2026 | 5.69 | 5.77 | 5.58 | 5.63 | −0.71% | 185,830.777 |
| 28 sep 2026 | 5.76 | 5.76 | 5.57 | 5.67 | −2.74% | 235,262.76 |
| 25 sep 2026 | 5.81 | 5.96 | 5.81 | 5.83 | +0.69% | 360,182.023 |
| 24 sep 2026 | 5.87 | 5.99 | 5.75 | 5.79 | −2.36% | 239,423.314 |
| 23 sep 2026 | 5.81 | 6.02 | 5.81 | 5.93 | +2.07% | 286,129.9 |
| 22 sep 2026 | 5.80 | 5.90 | 5.74 | 5.81 | +0.69% | 339,295.385 |
| 21 sep 2026 | 5.40 | 5.81 | 5.40 | 5.77 | +7.65% | 303,563.233 |
| 18 sep 2026 | 5.37 | 5.44 | 5.27 | 5.36 | −1.47% | 446,450.927 |
| 17 sep 2026 | 5.44 | 5.50 | 5.35 | 5.44 | +0.93% | 164,250.943 |
| 16 sep 2026 | 5.20 | 5.40 | 5.20 | 5.39 | +2.47% | 300,749.079 |
| 15 sep 2026 | 5.13 | 5.27 | 5.11 | 5.26 | +1.15% | 330,859.173 |
| 14 sep 2026 | 5.24 | 5.26 | 5.03 | 5.20 | −1.14% | 327,269.671 |
| 11 sep 2026 | 5.20 | 5.36 | 5.19 | 5.26 | +2.33% | 287,335.528 |
| 10 sep 2026 | 5.06 | 5.33 | 5.02 | 5.14 | +0.69% | 599,834.289 |
| 9 sep 2026 | 5.21 | 5.28 | 5.10 | 5.11 | −2.02% | 313,829.936 |
| 8 sep 2026 | 5.69 | 5.69 | 5.13 | 5.21 | −10.79% | 714,440.295 |
| 4 sep 2026 | 5.50 | 5.90 | 5.41 | 5.84 | −17.86% | 1.07 M |
| 3 sep 2026 | 7.37 | 7.50 | 7.04 | 7.11 | −1.66% | 332,396.474 |
| 2 sep 2026 | 7.33 | 7.33 | 7.11 | 7.23 | −1.36% | 136,820.242 |
| 1 sep 2026 | 7.40 | 7.45 | 7.17 | 7.33 | −1.74% | 99,644.744 |
| 31 ago 2026 | 7.42 | 7.55 | 7.40 | 7.46 | +0.81% | 96,322.128 |
| 28 ago 2026 | 7.45 | 7.58 | 7.29 | 7.40 | −1.07% | 110,519.617 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.