Register for streaming realtime charts, analysis tools, and prices.
EGAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 4.90 | -0.02 | -0.41% | 5.01 | 5.02 | 4.87 | 67,481 |
| Sep 24 2024 | 4.92 | -0.08 | -1.60% | 5.02 | 5.0696 | 4.90 | 86,775 |
| Sep 23 2024 | 5.00 | -0.22 | -4.21% | 5.20 | 5.20 | 5.00 | 31,668 |
| Sep 20 2024 | 5.22 | 0.06 | 1.16% | 5.08 | 5.28 | 5.04 | 230,700 |
| Sep 19 2024 | 5.16 | 0.26 | 5.31% | 5.08 | 5.18 | 4.97 | 50,598 |
| Sep 18 2024 | 4.90 | -0.13 | -2.58% | 5.00 | 5.12 | 4.90 | 51,589 |
| Sep 17 2024 | 5.03 | 0.00 | 0.00% | 5.08 | 5.0984 | 4.94 | 70,696 |
| Sep 16 2024 | 5.03 | -0.18 | -3.45% | 5.21 | 5.21 | 4.93 | 79,382 |
| Sep 13 2024 | 5.21 | 0.00 | 0.00% | 5.36 | 5.43 | 5.13 | 64,879 |
| Sep 12 2024 | 5.21 | 0.31 | 6.33% | 4.91 | 5.23 | 4.90 | 42,442 |
| Sep 11 2024 | 4.90 | -0.21 | -4.11% | 5.02 | 5.1099 | 4.81 | 104,084 |
| Sep 10 2024 | 5.11 | 0.08 | 1.59% | 4.93 | 5.15 | 4.93 | 112,741 |
| Sep 09 2024 | 5.03 | -0.55 | -9.86% | 5.66 | 5.66 | 5.02 | 221,664 |
| Sep 06 2024 | 5.58 | -0.91 | -14.02% | 6.35 | 6.55 | 5.50 | 96,867 |
| Sep 05 2024 | 6.49 | -0.04 | -0.61% | 6.60 | 6.70 | 6.4378 | 46,276 |
| Sep 04 2024 | 6.53 | -0.09 | -1.36% | 6.68 | 6.68 | 6.45 | 67,995 |
| Sep 03 2024 | 6.62 | -0.55 | -7.67% | 7.06 | 7.06 | 6.62 | 53,314 |
| Aug 30 2024 | 7.17 | -0.02 | -0.28% | 7.25 | 7.32 | 7.06 | 38,491 |
| Aug 29 2024 | 7.19 | -0.03 | -0.42% | 7.30 | 7.37 | 7.185 | 29,928 |
| Aug 28 2024 | 7.22 | -0.10 | -1.37% | 7.27 | 7.325 | 7.20 | 19,109 |
| Aug 27 2024 | 7.32 | -0.24 | -3.17% | 7.50 | 7.55 | 7.30 | 32,785 |
| Aug 26 2024 | 7.56 | -0.03 | -0.40% | 7.62 | 7.62 | 7.36 | 63,462 |
| Aug 23 2024 | 7.59 | 0.23 | 3.12% | 7.43 | 7.59 | 7.4252 | 44,243 |
| Aug 22 2024 | 7.36 | -0.11 | -1.47% | 7.49 | 7.4963 | 7.36 | 32,746 |
| Aug 21 2024 | 7.47 | 0.02 | 0.27% | 7.53 | 7.58 | 7.40 | 44,605 |
| Aug 20 2024 | 7.45 | -0.01 | -0.13% | 7.50 | 7.60 | 7.39 | 48,257 |
| Aug 19 2024 | 7.46 | 0.02 | 0.27% | 7.55 | 7.60 | 7.42 | 44,184 |
| Aug 16 2024 | 7.44 | 0.10 | 1.36% | 7.25 | 7.53 | 7.19 | 65,891 |
| Aug 15 2024 | 7.34 | 0.24 | 3.38% | 7.25 | 7.4101 | 7.15 | 56,777 |
| Aug 14 2024 | 7.10 | 0.06 | 0.85% | 7.00 | 7.16 | 7.00 | 53,828 |
| Aug 13 2024 | 7.04 | 0.17 | 2.47% | 6.92 | 7.12 | 6.63 | 65,479 |
| Aug 12 2024 | 6.87 | -0.04 | -0.58% | 6.87 | 7.00 | 6.845 | 81,206 |
| Aug 09 2024 | 6.91 | 0.31 | 4.70% | 6.68 | 6.92 | 6.68 | 83,801 |
| Aug 08 2024 | 6.60 | 0.23 | 3.61% | 6.37 | 6.69 | 6.37 | 65,849 |
| Aug 07 2024 | 6.37 | -0.19 | -2.90% | 6.68 | 6.69 | 6.37 | 86,901 |
| Aug 06 2024 | 6.56 | 0.13 | 2.02% | 6.43 | 6.62 | 6.42 | 65,802 |
| Aug 05 2024 | 6.43 | -0.32 | -4.74% | 6.50 | 6.60 | 6.40 | 92,001 |
| Aug 02 2024 | 6.75 | -0.16 | -2.32% | 6.68 | 6.82 | 6.641 | 65,831 |
| Aug 01 2024 | 6.91 | -0.34 | -4.69% | 7.25 | 7.35 | 6.86 | 107,298 |
| Jul 31 2024 | 7.25 | 0.08 | 1.12% | 7.18 | 7.45 | 7.12 | 95,782 |
| Jul 30 2024 | 7.17 | -0.04 | -0.55% | 7.19 | 7.33 | 7.07 | 54,694 |
| Jul 29 2024 | 7.21 | -0.30 | -3.99% | 7.56 | 7.60 | 7.20 | 77,585 |
| Jul 26 2024 | 7.51 | 0.21 | 2.88% | 7.43 | 7.54 | 7.39 | 55,750 |
| Jul 25 2024 | 7.30 | 0.16 | 2.24% | 7.19 | 7.5199 | 7.15 | 66,065 |
| Jul 24 2024 | 7.14 | 0.16 | 2.29% | 6.96 | 7.23 | 6.96 | 64,250 |
| Jul 23 2024 | 6.98 | -0.06 | -0.85% | 7.03 | 7.16 | 6.95 | 161,888 |
| Jul 22 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.125 | 6.87 | 58,573 |
| Jul 19 2024 | 7.04 | 0.01 | 0.14% | 7.04 | 7.12 | 7.03 | 64,778 |
| Jul 18 2024 | 7.03 | -0.07 | -0.99% | 7.02 | 7.315 | 6.9901 | 83,090 |
| Jul 17 2024 | 7.10 | 0.08 | 1.14% | 7.06 | 7.187 | 7.02 | 84,768 |
| Jul 16 2024 | 7.02 | 0.40 | 6.04% | 6.72 | 7.0711 | 6.70 | 71,632 |
| Jul 15 2024 | 6.62 | 0.07 | 1.07% | 6.53 | 6.759 | 6.405 | 99,476 |
| Jul 12 2024 | 6.55 | 0.15 | 2.34% | 6.44 | 6.88 | 6.40 | 96,172 |
| Jul 11 2024 | 6.40 | 0.35 | 5.79% | 6.18 | 6.40 | 6.14 | 95,591 |
| Jul 10 2024 | 6.05 | -0.05 | -0.82% | 6.10 | 6.10 | 6.01 | 74,748 |
| Jul 09 2024 | 6.10 | -0.09 | -1.45% | 6.17 | 6.17 | 6.10 | 64,195 |
| Jul 08 2024 | 6.19 | 0.14 | 2.31% | 6.14 | 6.20 | 6.10 | 50,619 |
| Jul 05 2024 | 6.05 | -0.24 | -3.82% | 6.29 | 6.29 | 6.01 | 87,175 |
| Jul 03 2024 | 6.29 | 0.21 | 3.45% | 6.05 | 6.34 | 6.05 | 76,194 |
| Jul 02 2024 | 6.08 | 0.08 | 1.33% | 5.96 | 6.15 | 5.95 | 86,323 |
| Jul 01 2024 | 6.00 | -0.04 | -0.66% | 6.32 | 6.33 | 5.99 | 67,156 |
| Jun 28 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0 |
