Premium
eGain Corporation (EGAN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.54491017964 | 6.68 | 6.71 | 5.81 | 144242 | 6.21895448 | CS |
| 4 | -0.2 | -2.98062593145 | 6.71 | 6.7799 | 5.81 | 88330 | 6.35842901 | CS |
| 12 | 1.15 | 21.4552238806 | 5.36 | 7.33 | 4.8176 | 103003 | 6.01865545 | CS |
| 26 | 0.08 | 1.24416796267 | 6.43 | 7.62 | 4.708 | 76364 | 5.89221831 | CS |
| 52 | -1.23 | -15.8914728682 | 7.74 | 7.83 | 4.708 | 87850 | 6.10298643 | CS |
| 156 | -5.98 | -47.8783026421 | 12.49 | 13.7 | 4.708 | 81103 | 7.75556775 | CS |
| 260 | -0.75 | -10.3305785124 | 7.26 | 20.88 | 4.708 | 142027 | 10.18089281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 6.35 | 0.03 | 0.47 | 6.29 | 6.48 | 6.22 | 107236 |
| 1738712100 | 6.32 | 0.13 | 2.10 | 6.17 | 6.46 | 6.17 | 71514 |
| 1738625700 | 6.19 | 0.09 | 1.48 | 5.9 | 6.2699999 | 5.8099999 | 383504 |
| 1738366500 | 6.1 | -0.12 | -1.93 | 6.17 | 6.32 | 6.08 | 86175 |
| 1738280100 | 6.22 | -0.36 | -5.47 | 6.68 | 6.71 | 6.19 | 72779 |
| 1738193700 | 6.58 | 0.12 | 1.86 | 6.43 | 6.64 | 6.22 | 55296 |
| 1738107300 | 6.46 | 0.01 | 0.16 | 6.43 | 6.53 | 6.4 | 28748 |
| 1738020900 | 6.45 | 0.02 | 0.31 | 6.37 | 6.6299 | 6.37 | 53738 |
| 1737761700 | 6.43 | -0.04 | -0.62 | 6.5199999 | 6.5495 | 6.34 | 22386 |
| 1737675300 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737588900 | 6.47 | 0.1 | 1.57 | 6.29 | 6.5199999 | 6.29 | 57612 |
| 1737502500 | 6.37 | -0.17 | -2.60 | 6.505 | 6.53 | 6.32 | 61016 |
| 1737156900 | 6.54 | 0.04 | 0.62 | 6.58 | 6.61 | 6.35 | 58365 |
| 1737070500 | 6.5 | 0.1 | 1.56 | 6.4 | 6.54 | 6.35 | 53589 |
| 1736984100 | 6.4 | -0.07 | -1.08 | 6.62 | 6.62 | 6.33 | 98460 |
| 1736897700 | 6.47 | -0.09 | -1.37 | 6.5599999 | 6.62 | 6.4494999 | 71914 |
| 1736811300 | 6.5599999 | 0.02 | 0.31 | 6.35 | 6.58 | 6.26 | 82308 |
| 1736552100 | 6.54 | -0.27 | -3.96 | 6.71 | 6.7799 | 6.37 | 136970 |
| 1736379300 | 6.81 | -0.34 | -4.76 | 7.06 | 7.15 | 6.68 | 132556 |
| 1736292900 | 7.15 | 0.33 | 4.84 | 6.95 | 7.33 | 6.95 | 253481 |
| 1736206500 | 6.82 | 0.37 | 5.74 | 6.64 | 6.9416 | 6.5779 | 224607 |
| 1735947300 | 6.45 | 0.31 | 5.05 | 6.19 | 6.5199999 | 6.19 | 93867 |
| 1735860900 | 6.14 | -0.09 | -1.44 | 6.32 | 6.5699 | 6.1001 | 155562 |
| 1735688100 | 6.23 | 0.36 | 6.13 | 5.87 | 6.29 | 5.86 | 411244 |
| 1735601700 | 5.87 | -0.42 | -6.68 | 6.2 | 6.225 | 5.7 | 114516 |
| 1735342500 | 6.29 | 0.1 | 1.62 | 6.35 | 6.62 | 6.22 | 201084 |
| 1735256100 | 6.19 | 0.79 | 14.63 | 5.49 | 6.2727 | 5.4889 | 218853 |
| 1735077840 | 5.4 | -0.14 | -2.53 | 5.54 | 5.57 | 5.32 | 82824 |
| 1734996900 | 5.54 | -0.13 | -2.29 | 5.69 | 5.83 | 5.49 | 73176 |
| 1734737700 | 5.67 | -0.04 | -0.70 | 5.67 | 5.89 | 5.66 | 288740 |
| 1734651300 | 5.71 | 0.25 | 4.58 | 5.58 | 5.73 | 5.46 | 85672 |
| 1734564900 | 5.46 | -0.29 | -5.04 | 5.8099999 | 5.87 | 5.43 | 70504 |
| 1734478500 | 5.75 | 0.09 | 1.59 | 5.58 | 5.84 | 5.5199999 | 62180 |
| 1734392100 | 5.66 | 0.09 | 1.62 | 5.6 | 5.6997 | 5.3949999 | 44440 |
| 1734132900 | 5.57 | -0.08 | -1.42 | 5.63 | 5.7 | 5.41 | 73043 |
| 1734046500 | 5.65 | -0.08 | -1.40 | 5.71 | 5.75 | 5.63 | 37071 |
| 1733960100 | 5.73 | -0.02 | -0.35 | 5.83 | 5.9 | 5.73 | 89269 |
| 1733873700 | 5.75 | 0.04 | 0.70 | 5.74 | 6.0199999 | 5.7 | 103941 |
| 1733787300 | 5.71 | 0.04 | 0.71 | 5.67 | 5.84 | 5.63 | 89221 |
| 1733528100 | 5.67 | 0.38 | 7.18 | 5.3 | 5.69 | 5.3 | 74125 |
| 1733441700 | 5.29 | -0.28 | -5.03 | 5.5 | 5.5 | 5.29 | 50641 |
| 1733355300 | 5.57 | 0.22 | 4.11 | 5.42 | 5.75 | 5.42 | 101107 |
| 1733268900 | 5.35 | -0.4 | -6.96 | 5.62 | 5.71 | 5.33 | 119655 |
| 1733182500 | 5.75 | 0.42 | 7.88 | 5.41 | 5.8179 | 5.41 | 86560 |
| 1732917840 | 5.33 | 0.2 | 3.90 | 5.16 | 5.33 | 5.16 | 26212 |
| 1732750500 | 5.13 | -0.11 | -2.10 | 5.24 | 5.255 | 5.13 | 51390 |
| 1732664100 | 5.24 | -0.1 | -1.87 | 5.3099999 | 5.35 | 5.21 | 52442 |
| 1732577700 | 5.34 | 0.01 | 0.19 | 5.29 | 5.42 | 5.29 | 225378 |
| 1732318500 | 5.33 | 0.17 | 3.29 | 5.16 | 5.38 | 5.15 | 35167 |
| 1732232100 | 5.16 | 0.11 | 2.18 | 5.01 | 5.28 | 5.01 | 50552 |
| 1732145700 | 5.05 | 0.02 | 0.40 | 5 | 5.05 | 4.9402 | 39509 |
| 1732059300 | 5.03 | 0.05 | 1.00 | 4.95 | 5.065 | 4.9 | 29883 |
| 1731972900 | 4.98 | -0.26 | -4.96 | 5.16 | 5.2699999 | 4.8176 | 194680 |
| 1731713700 | 5.24 | -0.14 | -2.60 | 5.42 | 5.43 | 5.1702 | 35236 |
| 1731627300 | 5.38 | 0.01 | 0.19 | 5.36 | 5.42 | 5.25 | 49997 |
| 1731540900 | 5.37 | -0.42 | -7.25 | 5.9 | 5.9 | 5.37 | 59129 |
| 1731454500 | 5.79 | -0.04 | -0.69 | 5.76 | 5.865 | 5.64 | 82401 |
| 1731368100 | 5.83 | 0.31 | 5.62 | 5.61 | 5.89 | 5.6 | 88660 |
| 1731108900 | 5.5199999 | 0.08 | 1.47 | 5.57 | 5.59 | 5.36 | 49086 |
| 1731022500 | 5.44 | -0.31 | -5.39 | 5.7699999 | 5.7699999 | 5.42 | 67033 |
| 1730936100 | 5.75 | 0.56 | 10.68 | 5.35 | 5.88 | 5.35 | 110758 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de LON Token [Tokenlon] (LONUSDT).](/common/images/company/COIN_LONUUSD.png){kind=small}
