Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eightco Holdings Inc. - Common Stock (NQ: OCTO )

2.550 +0.360 (+16.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.384 3.384 3.100 3.249 11,371 -0.01(-0.17%)
Aug 30, 2023 3.450 3.433 3.251 3.255 14,577 -0.14(-4.19%)
Aug 29, 2023 3.205 3.494 3.150 3.397 40,817 +0.05(+1.57%)
Aug 28, 2023 3.200 3.350 3.118 3.345 19,594 +0.15(+4.53%)
Aug 25, 2023 3.250 3.275 3.027 3.200 16,138 -0.10(-3.03%)
Aug 24, 2023 3.449 3.500 3.200 3.300 29,718 -0.26(-7.17%)
Aug 23, 2023 3.455 3.600 3.251 3.555 48,615 +0.03(+0.92%)
Aug 22, 2023 3.505 3.600 3.375 3.522 20,255 -0.00(-0.07%)
Aug 21, 2023 3.575 3.636 3.400 3.525 25,789 -0.08(-2.19%)
Aug 18, 2023 3.245 3.700 3.150 3.604 84,434 -0.10(-2.59%)
Aug 17, 2023 4.450 4.490 3.500 3.700 184,537 -0.79(-17.69%)
Aug 16, 2023 6.000 8.200 4.300 4.495 5,102,429 -0.80(-15.19%)
Aug 15, 2023 5.450 5.450 5.051 5.300 5,166 -0.10(-1.85%)
Aug 14, 2023 5.500 5.550 5.150 5.400 5,621 +0.05(+0.93%)
Aug 11, 2023 5.900 5.915 5.300 5.350 21,941 -0.75(-12.30%)
Aug 10, 2023 6.250 6.450 6.000 6.100 7,602 -0.20(-3.17%)
Aug 09, 2023 6.200 6.450 6.200 6.300 3,886 -0.05(-0.79%)
Aug 08, 2023 6.350 6.450 6.050 6.350 12,931 -0.10(-1.55%)
Aug 07, 2023 6.750 6.850 6.450 6.450 8,681 -0.30(-4.44%)
Aug 04, 2023 6.950 6.950 6.750 6.750 8,058 -0.10(-1.46%)
Aug 03, 2023 7.100 7.100 6.800 6.850 6,269 -0.15(-2.14%)
Aug 02, 2023 6.950 7.200 6.950 7.000 8,670 -0.10(-1.41%)
Aug 01, 2023 6.800 7.278 6.800 7.100 7,581 +0.10(+1.43%)
Jul 31, 2023 7.200 7.500 6.500 7.000 34,241 -0.25(-3.45%)
Jul 28, 2023 7.850 7.949 6.950 7.250 37,709 -0.45(-5.84%)
Jul 27, 2023 7.700 8.300 7.500 7.700 24,990 -0.05(-0.65%)
Jul 26, 2023 7.600 8.050 7.400 7.750 12,560 +0.15(+1.97%)
Jul 25, 2023 8.450 8.450 7.401 7.600 33,175 -0.75(-8.98%)
Jul 24, 2023 7.500 8.736 7.350 8.350 139,640 +0.85(+11.33%)
Jul 21, 2023 7.700 7.700 7.150 7.500 11,020 -0.05(-0.66%)
Jul 20, 2023 7.750 7.750 7.250 7.550 14,786 +0.00(+0.00%)
Jul 19, 2023 7.950 7.950 7.550 7.550 10,982 -0.35(-4.43%)
Jul 18, 2023 8.000 8.100 7.600 7.900 6,824 -0.10(-1.25%)
Jul 17, 2023 7.600 8.100 7.400 8.000 32,341 +0.45(+5.96%)
Jul 14, 2023 7.950 8.000 7.350 7.550 32,490 -0.55(-6.79%)
Jul 13, 2023 7.700 9.150 7.650 8.100 149,957 +0.65(+8.72%)
Jul 12, 2023 7.300 7.500 7.050 7.450 109,826 +0.50(+7.19%)
Jul 11, 2023 7.200 7.239 6.900 6.950 15,577 -0.15(-2.11%)
Jul 10, 2023 6.750 7.500 6.726 7.100 34,904 +0.30(+4.41%)
Jul 07, 2023 6.850 7.100 6.575 6.800 20,847 +0.15(+2.26%)
Jul 06, 2023 7.150 7.150 6.600 6.650 10,002 -0.30(-4.32%)
Jul 05, 2023 7.250 7.300 6.750 6.950 32,213 -0.20(-2.80%)
Jul 03, 2023 7.150 7.649 7.150 7.150 19,488 +0.10(+1.42%)
Jun 30, 2023 7.200 7.800 7.050 7.050 25,587 -0.10(-1.40%)
Jun 29, 2023 7.150 7.500 7.000 7.150 10,994 -0.10(-1.38%)
Jun 28, 2023 7.450 7.475 7.200 7.250 11,845 -0.10(-1.36%)
Jun 27, 2023 7.500 7.650 7.200 7.350 17,034 -0.10(-1.34%)
Jun 26, 2023 7.700 7.920 7.150 7.450 18,679 -0.25(-3.25%)
Jun 23, 2023 7.900 8.150 7.700 7.700 56,014 -0.55(-6.67%)
Jun 22, 2023 8.550 8.627 7.650 8.250 61,151 -1.00(-10.81%)
Jun 21, 2023 9.250 9.950 8.550 9.250 974,897 +0.45(+5.11%)
Jun 20, 2023 8.500 8.900 8.450 8.800 15,146 +0.15(+1.73%)
Jun 16, 2023 8.700 8.850 8.500 8.650 12,104 +0.05(+0.58%)
Jun 15, 2023 8.800 8.800 8.400 8.600 12,035 -0.25(-2.82%)
Jun 14, 2023 8.650 9.000 8.250 8.850 26,613 +0.30(+3.51%)
Jun 13, 2023 9.750 9.950 7.850 8.550 62,496 -1.25(-12.76%)
Jun 12, 2023 9.050 11.00 8.900 9.800 103,150 +0.55(+5.95%)
Jun 09, 2023 9.300 9.450 8.900 9.250 16,147 +0.00(+0.00%)
Jun 08, 2023 9.000 9.250 8.900 9.250 10,464 +0.20(+2.21%)
Jun 07, 2023 9.200 9.400 8.900 9.050 8,666 -0.05(-0.55%)
Jun 06, 2023 9.200 9.600 8.850 9.100 30,423 +0.05(+0.55%)
Jun 05, 2023 9.500 9.500 8.850 9.050 14,242 -0.05(-0.55%)
Jun 02, 2023 9.350 9.350 8.800 9.100 14,429 +0.15(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.