NasdaqCM - Delayed Quote • USD
eGain Corporation (EGAN)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 5:14 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.15 | 6.20 | 6.04 | 6.06 | 6.06 | 77,400 |
| Apr 17, 2024 | 6.09 | 6.23 | 6.09 | 6.13 | 6.13 | 61,600 |
| Apr 16, 2024 | 6.06 | 6.25 | 6.06 | 6.13 | 6.13 | 54,000 |
| Apr 15, 2024 | 6.12 | 6.25 | 6.04 | 6.14 | 6.14 | 83,900 |
| Apr 12, 2024 | 6.23 | 6.37 | 6.20 | 6.21 | 6.21 | 72,800 |
| Apr 11, 2024 | 6.19 | 6.29 | 6.16 | 6.28 | 6.28 | 57,200 |
| Apr 10, 2024 | 6.32 | 6.32 | 6.13 | 6.18 | 6.18 | 82,300 |
| Apr 9, 2024 | 6.43 | 6.51 | 6.41 | 6.43 | 6.43 | 76,800 |
| Apr 8, 2024 | 6.35 | 6.45 | 6.34 | 6.39 | 6.39 | 78,000 |
| Apr 5, 2024 | 6.28 | 6.36 | 6.25 | 6.34 | 6.34 | 51,400 |
| Apr 4, 2024 | 6.32 | 6.40 | 6.25 | 6.27 | 6.27 | 77,600 |
| Apr 3, 2024 | 6.39 | 6.43 | 6.26 | 6.28 | 6.28 | 100,100 |
| Apr 2, 2024 | 6.38 | 6.47 | 6.34 | 6.42 | 6.42 | 68,400 |
| Apr 1, 2024 | 6.52 | 6.52 | 6.35 | 6.43 | 6.43 | 99,900 |
| Mar 28, 2024 | 6.45 | 6.57 | 6.42 | 6.45 | 6.45 | 96,200 |
| Mar 27, 2024 | 6.35 | 6.47 | 6.35 | 6.42 | 6.42 | 118,900 |
| Mar 26, 2024 | 6.46 | 6.49 | 6.35 | 6.37 | 6.37 | 132,400 |
| Mar 25, 2024 | 6.37 | 6.50 | 6.35 | 6.38 | 6.38 | 82,800 |
| Mar 22, 2024 | 6.41 | 6.50 | 6.32 | 6.34 | 6.34 | 76,700 |
| Mar 21, 2024 | 6.44 | 6.57 | 6.40 | 6.43 | 6.43 | 105,100 |
| Mar 20, 2024 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | 109,600 |
| Mar 19, 2024 | 6.21 | 6.48 | 6.18 | 6.39 | 6.39 | 100,200 |
| Mar 18, 2024 | 6.35 | 6.48 | 5.86 | 6.27 | 6.27 | 157,100 |
| Mar 15, 2024 | 6.29 | 6.52 | 6.29 | 6.45 | 6.45 | 155,200 |
| Mar 14, 2024 | 6.37 | 6.47 | 6.28 | 6.35 | 6.35 | 101,000 |
| Mar 13, 2024 | 6.41 | 6.51 | 6.32 | 6.36 | 6.36 | 83,800 |
| Mar 12, 2024 | 6.52 | 6.54 | 6.35 | 6.41 | 6.41 | 157,600 |
| Mar 11, 2024 | 6.15 | 6.67 | 6.15 | 6.53 | 6.53 | 207,400 |
| Mar 8, 2024 | 6.12 | 6.30 | 6.10 | 6.13 | 6.13 | 124,800 |
| Mar 7, 2024 | 5.85 | 6.21 | 5.85 | 6.04 | 6.04 | 126,700 |
| Mar 6, 2024 | 5.97 | 6.03 | 5.82 | 5.87 | 5.87 | 130,500 |
| Mar 5, 2024 | 6.14 | 6.22 | 5.86 | 5.91 | 5.91 | 114,000 |
| Mar 4, 2024 | 6.21 | 6.25 | 6.04 | 6.16 | 6.16 | 148,300 |
| Mar 1, 2024 | 6.15 | 6.38 | 6.12 | 6.21 | 6.21 | 86,100 |
| Feb 29, 2024 | 6.07 | 6.25 | 6.00 | 6.13 | 6.13 | 105,200 |
| Feb 28, 2024 | 6.13 | 6.14 | 6.00 | 6.05 | 6.05 | 69,200 |
| Feb 27, 2024 | 6.10 | 6.38 | 6.10 | 6.15 | 6.15 | 115,300 |
| Feb 26, 2024 | 6.00 | 6.30 | 5.95 | 6.20 | 6.20 | 152,300 |
| Feb 23, 2024 | 5.71 | 6.05 | 5.69 | 6.00 | 6.00 | 90,800 |
| Feb 22, 2024 | 5.84 | 5.90 | 5.66 | 5.69 | 5.69 | 103,400 |
| Feb 21, 2024 | 5.84 | 6.07 | 5.80 | 5.83 | 5.83 | 89,800 |
| Feb 20, 2024 | 5.86 | 6.01 | 5.85 | 5.87 | 5.87 | 111,700 |
| Feb 16, 2024 | 5.97 | 6.00 | 5.85 | 5.95 | 5.95 | 79,400 |
| Feb 15, 2024 | 6.11 | 6.11 | 5.82 | 5.98 | 5.98 | 117,700 |
| Feb 14, 2024 | 5.71 | 6.02 | 5.71 | 6.00 | 6.00 | 121,000 |
| Feb 13, 2024 | 5.83 | 5.92 | 5.61 | 5.68 | 5.68 | 138,900 |
| Feb 12, 2024 | 5.67 | 5.95 | 5.50 | 5.94 | 5.94 | 365,500 |
| Feb 9, 2024 | 6.74 | 6.74 | 5.61 | 5.78 | 5.78 | 407,800 |
| Feb 8, 2024 | 7.63 | 7.70 | 7.52 | 7.63 | 7.63 | 48,100 |
| Feb 7, 2024 | 7.83 | 7.83 | 7.56 | 7.64 | 7.64 | 34,200 |
| Feb 6, 2024 | 7.68 | 7.83 | 7.65 | 7.76 | 7.76 | 55,600 |
| Feb 5, 2024 | 7.92 | 7.92 | 7.66 | 7.74 | 7.74 | 75,500 |
| Feb 2, 2024 | 7.73 | 7.96 | 7.68 | 7.82 | 7.82 | 66,600 |
| Feb 1, 2024 | 7.66 | 7.94 | 7.63 | 7.84 | 7.84 | 118,000 |
| Jan 31, 2024 | 7.63 | 7.65 | 7.50 | 7.50 | 7.50 | 63,600 |
| Jan 30, 2024 | 7.78 | 7.89 | 7.56 | 7.68 | 7.68 | 30,700 |
| Jan 29, 2024 | 7.60 | 7.75 | 7.50 | 7.75 | 7.75 | 46,300 |
| Jan 26, 2024 | 7.63 | 7.72 | 7.56 | 7.59 | 7.59 | 31,100 |
| Jan 25, 2024 | 7.72 | 7.74 | 7.55 | 7.69 | 7.69 | 42,800 |
| Jan 24, 2024 | 7.93 | 7.93 | 7.50 | 7.59 | 7.59 | 42,200 |
| Jan 23, 2024 | 7.87 | 7.93 | 7.70 | 7.80 | 7.80 | 54,200 |
| Jan 22, 2024 | 7.65 | 7.81 | 7.65 | 7.75 | 7.75 | 62,800 |
| Jan 19, 2024 | 7.65 | 7.67 | 7.45 | 7.60 | 7.60 | 38,500 |
| Jan 18, 2024 | 7.52 | 7.64 | 7.45 | 7.62 | 7.62 | 25,900 |
| Jan 17, 2024 | 7.50 | 7.56 | 7.32 | 7.51 | 7.51 | 28,500 |
| Jan 16, 2024 | 7.61 | 7.68 | 7.46 | 7.50 | 7.50 | 43,600 |
| Jan 12, 2024 | 7.84 | 7.84 | 7.60 | 7.69 | 7.69 | 26,300 |
| Jan 11, 2024 | 8.02 | 8.02 | 7.59 | 7.70 | 7.70 | 82,000 |
| Jan 10, 2024 | 7.80 | 8.01 | 7.63 | 7.96 | 7.96 | 152,200 |
| Jan 9, 2024 | 7.87 | 7.98 | 7.80 | 7.83 | 7.83 | 52,300 |
| Jan 8, 2024 | 7.91 | 8.13 | 7.90 | 7.94 | 7.94 | 54,800 |
| Jan 5, 2024 | 8.02 | 8.29 | 7.89 | 7.92 | 7.92 | 84,100 |
| Jan 4, 2024 | 7.97 | 8.13 | 7.91 | 8.05 | 8.05 | 65,600 |
| Jan 3, 2024 | 8.08 | 8.30 | 7.99 | 8.01 | 8.01 | 73,200 |
| Jan 2, 2024 | 8.27 | 8.29 | 8.11 | 8.24 | 8.24 | 58,900 |
| Dec 29, 2023 | 8.29 | 8.34 | 8.14 | 8.33 | 8.33 | 49,000 |
| Dec 28, 2023 | 8.47 | 8.51 | 8.24 | 8.35 | 8.35 | 57,800 |
| Dec 27, 2023 | 8.45 | 8.49 | 8.31 | 8.46 | 8.46 | 72,300 |
| Dec 26, 2023 | 8.40 | 8.52 | 8.37 | 8.45 | 8.45 | 80,300 |
| Dec 22, 2023 | 8.35 | 8.35 | 8.05 | 8.31 | 8.31 | 100,200 |
| Dec 21, 2023 | 8.01 | 8.31 | 7.92 | 8.27 | 8.27 | 98,200 |
| Dec 20, 2023 | 8.25 | 8.25 | 7.86 | 7.88 | 7.88 | 70,500 |
| Dec 19, 2023 | 8.03 | 8.22 | 7.96 | 8.19 | 8.19 | 69,500 |
| Dec 18, 2023 | 7.75 | 7.95 | 7.70 | 7.95 | 7.95 | 99,300 |
| Dec 15, 2023 | 7.90 | 7.90 | 7.63 | 7.74 | 7.74 | 102,400 |
| Dec 14, 2023 | 8.06 | 8.06 | 7.78 | 7.84 | 7.84 | 48,300 |
| Dec 13, 2023 | 7.82 | 7.96 | 7.60 | 7.96 | 7.96 | 66,200 |
| Dec 12, 2023 | 7.90 | 7.90 | 7.79 | 7.82 | 7.82 | 43,700 |
| Dec 11, 2023 | 7.95 | 8.07 | 7.76 | 7.98 | 7.98 | 63,300 |
| Dec 8, 2023 | 7.89 | 8.01 | 7.70 | 7.99 | 7.99 | 77,400 |
| Dec 7, 2023 | 7.68 | 7.90 | 7.54 | 7.89 | 7.89 | 228,800 |
| Dec 6, 2023 | 8.04 | 8.08 | 7.80 | 7.81 | 7.81 | 87,200 |
| Dec 5, 2023 | 8.09 | 8.25 | 7.94 | 8.16 | 8.16 | 90,000 |
| Dec 4, 2023 | 7.54 | 8.02 | 7.52 | 8.00 | 8.00 | 193,600 |
| Dec 1, 2023 | 7.45 | 7.65 | 7.38 | 7.52 | 7.52 | 85,700 |
| Nov 30, 2023 | 7.55 | 7.63 | 7.49 | 7.62 | 7.62 | 42,600 |
| Nov 29, 2023 | 7.47 | 7.60 | 7.44 | 7.55 | 7.55 | 64,600 |
| Nov 28, 2023 | 7.63 | 7.64 | 7.43 | 7.52 | 7.52 | 49,300 |
| Nov 27, 2023 | 7.75 | 7.90 | 7.57 | 7.61 | 7.61 | 68,900 |
| Nov 24, 2023 | 7.54 | 7.68 | 7.48 | 7.63 | 7.63 | 14,700 |
| Nov 22, 2023 | 7.52 | 7.62 | 7.38 | 7.56 | 7.56 | 50,900 |
| Nov 21, 2023 | 7.58 | 7.60 | 7.37 | 7.51 | 7.51 | 56,100 |
| Nov 20, 2023 | 7.32 | 7.56 | 7.20 | 7.51 | 7.51 | 200,800 |
| Nov 17, 2023 | 6.92 | 7.25 | 6.82 | 7.23 | 7.23 | 180,900 |
| Nov 16, 2023 | 6.83 | 6.95 | 6.72 | 6.87 | 6.87 | 32,900 |
| Nov 15, 2023 | 7.17 | 7.19 | 6.91 | 6.95 | 6.95 | 45,300 |
| Nov 14, 2023 | 6.98 | 7.20 | 6.84 | 7.05 | 7.05 | 86,800 |
| Nov 13, 2023 | 6.22 | 6.99 | 6.22 | 6.86 | 6.86 | 146,500 |
| Nov 10, 2023 | 6.61 | 7.00 | 6.45 | 6.57 | 6.57 | 78,900 |
| Nov 9, 2023 | 6.51 | 6.54 | 6.32 | 6.40 | 6.40 | 35,600 |
| Nov 8, 2023 | 6.67 | 6.75 | 6.52 | 6.54 | 6.54 | 73,300 |
| Nov 7, 2023 | 6.50 | 6.64 | 6.50 | 6.59 | 6.59 | 46,200 |
| Nov 6, 2023 | 6.53 | 6.62 | 6.47 | 6.49 | 6.49 | 64,300 |
| Nov 3, 2023 | 6.50 | 7.00 | 6.13 | 6.53 | 6.53 | 113,300 |
| Nov 2, 2023 | 5.99 | 6.19 | 5.83 | 6.03 | 6.03 | 65,700 |
| Nov 1, 2023 | 6.05 | 6.07 | 5.86 | 5.98 | 5.98 | 41,800 |
| Oct 31, 2023 | 6.03 | 6.07 | 5.92 | 6.02 | 6.02 | 24,800 |
| Oct 30, 2023 | 5.92 | 6.02 | 5.88 | 5.97 | 5.97 | 40,500 |
| Oct 27, 2023 | 5.82 | 5.93 | 5.78 | 5.81 | 5.81 | 26,800 |
| Oct 26, 2023 | 5.96 | 5.97 | 5.87 | 5.89 | 5.89 | 19,100 |
| Oct 25, 2023 | 6.19 | 6.80 | 5.91 | 5.93 | 5.93 | 93,500 |
| Oct 24, 2023 | 6.18 | 6.27 | 6.09 | 6.18 | 6.18 | 47,900 |
| Oct 23, 2023 | 6.10 | 6.39 | 5.99 | 6.07 | 6.07 | 55,400 |
| Oct 20, 2023 | 6.24 | 6.26 | 6.15 | 6.15 | 6.15 | 41,700 |
| Oct 19, 2023 | 6.14 | 6.41 | 6.09 | 6.22 | 6.22 | 39,700 |
| Oct 18, 2023 | 6.32 | 6.46 | 6.10 | 6.13 | 6.13 | 43,700 |
| Oct 17, 2023 | 6.28 | 6.75 | 6.27 | 6.39 | 6.39 | 81,400 |
| Oct 16, 2023 | 6.02 | 6.35 | 6.02 | 6.27 | 6.27 | 39,300 |
| Oct 13, 2023 | 6.20 | 6.20 | 6.05 | 6.08 | 6.08 | 44,900 |
| Oct 12, 2023 | 6.17 | 6.33 | 6.14 | 6.20 | 6.20 | 49,700 |
| Oct 11, 2023 | 6.30 | 6.33 | 6.08 | 6.11 | 6.11 | 68,200 |
| Oct 10, 2023 | 6.42 | 6.59 | 6.33 | 6.37 | 6.37 | 50,900 |
| Oct 9, 2023 | 6.30 | 6.72 | 6.22 | 6.42 | 6.42 | 72,600 |
| Oct 6, 2023 | 6.28 | 6.38 | 6.21 | 6.28 | 6.28 | 35,900 |
| Oct 5, 2023 | 6.26 | 6.56 | 6.26 | 6.42 | 6.42 | 62,700 |
| Oct 4, 2023 | 6.14 | 6.33 | 6.13 | 6.28 | 6.28 | 52,900 |
| Oct 3, 2023 | 6.05 | 6.24 | 6.03 | 6.06 | 6.06 | 65,400 |
| Oct 2, 2023 | 6.11 | 6.20 | 5.99 | 6.18 | 6.18 | 70,300 |
| Sep 29, 2023 | 6.35 | 6.36 | 6.11 | 6.13 | 6.13 | 38,500 |
| Sep 28, 2023 | 6.31 | 6.48 | 6.15 | 6.31 | 6.31 | 64,900 |
| Sep 27, 2023 | 6.02 | 6.33 | 6.01 | 6.29 | 6.29 | 125,100 |
| Sep 26, 2023 | 5.96 | 6.26 | 5.96 | 5.98 | 5.98 | 79,000 |
| Sep 25, 2023 | 6.09 | 6.18 | 5.93 | 5.94 | 5.94 | 93,700 |
| Sep 22, 2023 | 6.10 | 6.25 | 6.07 | 6.09 | 6.09 | 38,100 |
| Sep 21, 2023 | 6.34 | 6.34 | 6.08 | 6.14 | 6.14 | 57,700 |
| Sep 20, 2023 | 6.39 | 6.49 | 6.34 | 6.35 | 6.35 | 89,200 |
| Sep 19, 2023 | 6.24 | 6.41 | 6.24 | 6.35 | 6.35 | 73,000 |
| Sep 18, 2023 | 5.81 | 6.25 | 5.81 | 6.22 | 6.22 | 117,000 |
| Sep 15, 2023 | 7.00 | 7.05 | 5.61 | 5.80 | 5.80 | 306,400 |
| Sep 14, 2023 | 6.19 | 6.31 | 6.11 | 6.29 | 6.29 | 117,500 |
| Sep 13, 2023 | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | 60,700 |
| Sep 12, 2023 | 6.51 | 6.51 | 6.15 | 6.17 | 6.17 | 26,100 |
| Sep 11, 2023 | 6.17 | 6.32 | 6.11 | 6.24 | 6.24 | 88,900 |
| Sep 8, 2023 | 6.24 | 6.29 | 6.18 | 6.18 | 6.18 | 34,700 |
| Sep 7, 2023 | 6.27 | 6.33 | 6.18 | 6.24 | 6.24 | 137,000 |
| Sep 6, 2023 | 6.22 | 6.38 | 6.22 | 6.28 | 6.28 | 141,500 |
| Sep 5, 2023 | 6.42 | 6.42 | 6.15 | 6.22 | 6.22 | 77,800 |
| Sep 1, 2023 | 6.64 | 6.76 | 6.47 | 6.52 | 6.52 | 41,200 |
| Aug 31, 2023 | 6.84 | 6.84 | 6.58 | 6.66 | 6.66 | 48,700 |
| Aug 30, 2023 | 6.76 | 6.90 | 6.75 | 6.80 | 6.80 | 38,600 |
| Aug 29, 2023 | 6.50 | 6.76 | 6.50 | 6.76 | 6.76 | 37,400 |
| Aug 28, 2023 | 6.23 | 6.67 | 6.23 | 6.56 | 6.56 | 59,900 |
| Aug 25, 2023 | 6.30 | 6.39 | 6.03 | 6.16 | 6.16 | 90,300 |
| Aug 24, 2023 | 6.58 | 6.58 | 6.27 | 6.29 | 6.29 | 48,100 |
| Aug 23, 2023 | 6.58 | 6.75 | 6.50 | 6.62 | 6.62 | 43,400 |
| Aug 22, 2023 | 6.40 | 6.59 | 6.30 | 6.56 | 6.56 | 42,200 |
| Aug 21, 2023 | 6.62 | 6.69 | 6.41 | 6.41 | 6.41 | 52,800 |
| Aug 18, 2023 | 6.50 | 6.66 | 6.50 | 6.61 | 6.61 | 74,900 |
| Aug 17, 2023 | 6.88 | 6.89 | 6.48 | 6.55 | 6.55 | 78,600 |
| Aug 16, 2023 | 7.05 | 7.05 | 6.88 | 6.91 | 6.91 | 52,100 |
| Aug 15, 2023 | 7.14 | 7.20 | 6.98 | 7.04 | 7.04 | 78,900 |
| Aug 14, 2023 | 7.19 | 7.23 | 7.11 | 7.15 | 7.15 | 77,900 |
| Aug 11, 2023 | 7.19 | 7.25 | 7.16 | 7.24 | 7.24 | 45,100 |
| Aug 10, 2023 | 7.19 | 7.35 | 7.14 | 7.15 | 7.15 | 45,900 |
| Aug 9, 2023 | 7.34 | 7.36 | 7.00 | 7.16 | 7.16 | 147,300 |
| Aug 8, 2023 | 7.41 | 7.44 | 7.32 | 7.34 | 7.34 | 84,900 |
| Aug 7, 2023 | 7.28 | 7.54 | 7.23 | 7.48 | 7.48 | 98,500 |
| Aug 4, 2023 | 7.20 | 7.49 | 7.15 | 7.33 | 7.33 | 113,800 |
| Aug 3, 2023 | 7.25 | 7.44 | 7.09 | 7.19 | 7.19 | 70,800 |
| Aug 2, 2023 | 7.18 | 7.39 | 7.07 | 7.24 | 7.24 | 298,600 |
| Aug 1, 2023 | 7.36 | 7.36 | 7.05 | 7.25 | 7.25 | 200,300 |
| Jul 31, 2023 | 7.16 | 7.39 | 7.15 | 7.37 | 7.37 | 67,700 |
| Jul 28, 2023 | 7.01 | 7.29 | 6.98 | 7.17 | 7.17 | 83,400 |
| Jul 27, 2023 | 6.85 | 7.02 | 6.85 | 6.92 | 6.92 | 267,800 |
| Jul 26, 2023 | 6.72 | 6.92 | 6.69 | 6.83 | 6.83 | 63,500 |
| Jul 25, 2023 | 6.93 | 6.93 | 6.68 | 6.69 | 6.69 | 58,600 |
| Jul 24, 2023 | 6.85 | 7.05 | 6.82 | 6.87 | 6.87 | 44,800 |
| Jul 21, 2023 | 6.99 | 7.01 | 6.77 | 6.81 | 6.81 | 86,100 |
| Jul 20, 2023 | 7.20 | 7.20 | 6.92 | 6.94 | 6.94 | 59,400 |
| Jul 19, 2023 | 7.32 | 7.35 | 7.18 | 7.21 | 7.21 | 24,900 |
| Jul 18, 2023 | 7.49 | 7.50 | 7.31 | 7.32 | 7.32 | 39,800 |
| Jul 17, 2023 | 7.21 | 7.47 | 7.21 | 7.42 | 7.42 | 42,100 |
| Jul 14, 2023 | 7.16 | 7.23 | 7.12 | 7.17 | 7.17 | 49,000 |
| Jul 13, 2023 | 7.17 | 7.24 | 7.07 | 7.16 | 7.16 | 54,800 |
| Jul 12, 2023 | 7.20 | 7.21 | 7.08 | 7.11 | 7.11 | 45,700 |
| Jul 11, 2023 | 7.15 | 7.22 | 7.09 | 7.09 | 7.09 | 29,500 |
| Jul 10, 2023 | 7.01 | 7.21 | 7.01 | 7.15 | 7.15 | 35,800 |
| Jul 7, 2023 | 7.06 | 7.19 | 7.02 | 7.05 | 7.05 | 86,900 |
| Jul 6, 2023 | 7.14 | 7.14 | 6.97 | 7.06 | 7.06 | 62,900 |
| Jul 5, 2023 | 7.60 | 7.60 | 7.21 | 7.21 | 7.21 | 60,100 |
| Jul 3, 2023 | 7.49 | 7.77 | 7.46 | 7.60 | 7.60 | 41,900 |
| Jun 30, 2023 | 7.54 | 7.62 | 7.47 | 7.49 | 7.49 | 32,100 |
| Jun 29, 2023 | 7.34 | 7.56 | 7.34 | 7.48 | 7.48 | 45,100 |
| Jun 28, 2023 | 7.31 | 7.40 | 7.25 | 7.37 | 7.37 | 52,900 |
| Jun 27, 2023 | 7.20 | 7.33 | 7.14 | 7.26 | 7.26 | 67,700 |
| Jun 26, 2023 | 7.20 | 7.33 | 6.95 | 7.16 | 7.16 | 71,200 |
| Jun 23, 2023 | 7.19 | 7.34 | 7.11 | 7.23 | 7.23 | 573,400 |
| Jun 22, 2023 | 7.36 | 7.38 | 7.20 | 7.29 | 7.29 | 62,000 |
| Jun 21, 2023 | 7.43 | 7.53 | 7.36 | 7.37 | 7.37 | 50,800 |
| Jun 20, 2023 | 7.61 | 7.65 | 7.45 | 7.45 | 7.45 | 45,800 |
| Jun 16, 2023 | 7.56 | 7.67 | 7.45 | 7.61 | 7.61 | 81,600 |
| Jun 15, 2023 | 7.56 | 7.57 | 7.48 | 7.54 | 7.54 | 44,600 |
| Jun 14, 2023 | 7.67 | 7.78 | 7.59 | 7.59 | 7.59 | 45,500 |
| Jun 13, 2023 | 7.60 | 7.77 | 7.60 | 7.67 | 7.67 | 81,800 |
| Jun 12, 2023 | 7.48 | 7.59 | 7.45 | 7.52 | 7.52 | 42,800 |
| Jun 9, 2023 | 7.46 | 7.59 | 7.41 | 7.49 | 7.49 | 45,100 |
| Jun 8, 2023 | 7.65 | 7.67 | 7.37 | 7.42 | 7.42 | 51,200 |
| Jun 7, 2023 | 7.50 | 7.71 | 7.46 | 7.64 | 7.64 | 80,900 |
| Jun 6, 2023 | 7.13 | 7.46 | 7.11 | 7.44 | 7.44 | 89,300 |
| Jun 5, 2023 | 7.17 | 7.28 | 7.08 | 7.14 | 7.14 | 67,600 |
| Jun 2, 2023 | 7.05 | 7.25 | 7.03 | 7.22 | 7.22 | 76,800 |
| Jun 1, 2023 | 7.15 | 7.15 | 6.98 | 6.98 | 6.98 | 116,500 |
| May 31, 2023 | 7.16 | 7.28 | 7.13 | 7.25 | 7.25 | 53,400 |
| May 30, 2023 | 7.09 | 7.19 | 7.09 | 7.13 | 7.13 | 76,600 |
| May 26, 2023 | 6.96 | 7.18 | 6.96 | 7.02 | 7.02 | 44,800 |
| May 25, 2023 | 6.90 | 7.05 | 6.81 | 6.94 | 6.94 | 46,900 |
| May 24, 2023 | 6.99 | 7.14 | 6.91 | 6.91 | 6.91 | 56,400 |
| May 23, 2023 | 7.00 | 7.27 | 7.00 | 7.07 | 7.07 | 64,800 |
| May 22, 2023 | 6.88 | 7.32 | 6.85 | 7.02 | 7.02 | 89,100 |
| May 19, 2023 | 6.86 | 7.02 | 6.77 | 6.88 | 6.88 | 111,200 |
| May 18, 2023 | 6.53 | 7.00 | 6.51 | 6.82 | 6.82 | 134,900 |
| May 17, 2023 | 6.52 | 6.82 | 6.50 | 6.55 | 6.55 | 93,500 |
| May 16, 2023 | 6.81 | 6.85 | 6.58 | 6.65 | 6.65 | 50,900 |
| May 15, 2023 | 6.77 | 7.12 | 6.77 | 6.82 | 6.82 | 70,400 |
| May 12, 2023 | 6.81 | 7.34 | 6.77 | 6.77 | 6.77 | 54,000 |
| May 11, 2023 | 7.11 | 7.21 | 7.11 | 7.12 | 7.12 | 46,200 |
| May 10, 2023 | 7.52 | 7.54 | 7.10 | 7.11 | 7.11 | 45,100 |
| May 9, 2023 | 7.39 | 7.52 | 7.38 | 7.44 | 7.44 | 52,000 |
| May 8, 2023 | 7.27 | 7.49 | 7.27 | 7.36 | 7.36 | 45,400 |
| May 5, 2023 | 7.29 | 7.38 | 7.29 | 7.34 | 7.34 | 38,000 |
| May 4, 2023 | 7.35 | 7.35 | 7.13 | 7.20 | 7.20 | 48,000 |
| May 3, 2023 | 7.20 | 7.41 | 7.12 | 7.16 | 7.16 | 55,900 |
| May 2, 2023 | 7.53 | 7.53 | 7.15 | 7.20 | 7.20 | 64,200 |
| May 1, 2023 | 7.28 | 7.59 | 7.28 | 7.56 | 7.56 | 33,200 |
| Apr 28, 2023 | 7.25 | 7.53 | 7.25 | 7.34 | 7.34 | 51,100 |
| Apr 27, 2023 | 7.29 | 7.41 | 7.29 | 7.31 | 7.31 | 37,200 |
| Apr 26, 2023 | 7.37 | 7.49 | 7.27 | 7.28 | 7.28 | 43,300 |
| Apr 25, 2023 | 7.30 | 7.55 | 7.30 | 7.42 | 7.42 | 35,300 |
| Apr 24, 2023 | 7.15 | 7.47 | 7.06 | 7.32 | 7.32 | 98,400 |
| Apr 21, 2023 | 7.18 | 7.33 | 7.18 | 7.19 | 7.19 | 72,400 |
| Apr 20, 2023 | 7.20 | 7.45 | 7.18 | 7.21 | 7.21 | 40,600 |
| Apr 19, 2023 | 7.39 | 7.39 | 7.19 | 7.20 | 7.20 | 38,500 |
Related Tickers
AGYS Agilysys, Inc.
81.75
-0.76%
AMSWA American Software, Inc.
10.57
-0.19%
PDFS PDF Solutions, Inc.
30.32
-3.07%
CREX Creative Realities, Inc.
3.1100
-0.16%
5D00.F ProStar Holdings Inc.
0.0755
-16.11%
EVBG Everbridge, Inc.
34.88
0.00%
AKRFF Ackroo Inc.
0.0715
0.00%
XMR.ST XMReality AB (publ)
0.1690
-2.03%
KONSOL.CO Konsolidator A/S
3.7000
+3.93%
ASUR Asure Software, Inc.
6.95
-1.56%