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 )

2.671 -0.529 (-16.54%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 (%)
May 31, 2023 9.500 9.600 8.750 8.900 11,513 -0.60(-6.32%)
May 30, 2023 9.650 9.650 9.250 9.500 15,206 +0.00(+0.00%)
May 26, 2023 9.400 9.600 9.050 9.500 17,308 +0.10(+1.06%)
May 25, 2023 10.25 10.50 8.600 9.400 203,426 +0.20(+2.17%)
May 24, 2023 9.350 9.375 9.075 9.200 8,638 -0.25(-2.65%)
May 23, 2023 9.800 9.900 9.250 9.450 17,886 -0.30(-3.08%)
May 22, 2023 9.250 10.10 9.200 9.750 44,016 +0.55(+5.98%)
May 19, 2023 9.100 9.500 9.000 9.200 33,715 -0.30(-3.16%)
May 18, 2023 9.200 9.900 9.050 9.500 70,223 -0.50(-5.00%)
May 17, 2023 11.30 12.20 8.909 10.00 1,257,580 +0.00(+0.00%)
May 16, 2023 9.800 10.28 9.700 10.00 5,137 -0.05(-0.50%)
May 15, 2023 10.00 10.20 9.700 10.05 7,437 +0.05(+0.50%)
May 12, 2023 10.40 10.43 9.500 10.00 11,372 -0.15(-1.48%)
May 11, 2023 10.65 10.70 10.05 10.15 11,342 -0.20(-1.93%)
May 10, 2023 10.50 11.20 10.10 10.35 16,762 -0.25(-2.36%)
May 09, 2023 11.70 11.75 10.50 10.60 17,955 -0.75(-6.61%)
May 08, 2023 11.55 11.95 11.10 11.35 9,815 +0.05(+0.44%)
May 05, 2023 11.05 12.00 10.75 11.30 23,301 +0.30(+2.73%)
May 04, 2023 11.70 11.85 10.80 11.00 17,139 -0.30(-2.65%)
May 03, 2023 11.95 12.45 11.00 11.30 43,282 -2.30(-16.91%)
May 02, 2023 10.40 14.00 10.06 13.60 169,684 +3.10(+29.52%)
May 01, 2023 9.750 10.75 9.700 10.50 22,634 +0.95(+9.95%)
Apr 28, 2023 9.900 10.00 9.250 9.550 30,995 -0.70(-6.83%)
Apr 27, 2023 10.95 11.00 9.900 10.25 28,508 -0.80(-7.24%)
Apr 26, 2023 11.10 11.45 10.65 11.05 20,014 -0.25(-2.21%)
Apr 25, 2023 12.05 12.65 11.05 11.30 21,166 -0.95(-7.76%)
Apr 24, 2023 12.70 13.27 12.05 12.25 30,769 -0.60(-4.67%)
Apr 21, 2023 14.40 14.60 12.50 12.85 44,287 -2.10(-14.05%)
Apr 20, 2023 13.50 15.75 13.18 14.95 81,793 +1.15(+8.33%)
Apr 19, 2023 13.15 13.85 11.65 13.80 42,941 +0.55(+4.15%)
Apr 18, 2023 13.75 13.75 12.50 13.25 55,572 -1.50(-10.17%)
Apr 17, 2023 16.00 16.40 14.05 14.75 82,569 -0.80(-5.14%)
Apr 14, 2023 12.75 22.30 12.50 15.55 601,968 +3.10(+24.90%)
Apr 13, 2023 11.25 12.60 11.25 12.45 44,767 +1.00(+8.73%)
Apr 12, 2023 11.70 12.15 10.97 11.45 32,123 -0.05(-0.43%)
Apr 11, 2023 11.90 12.25 10.55 11.50 130,582 -0.30(-2.54%)
Apr 10, 2023 10.90 12.30 10.15 11.80 169,847 +0.00(+0.00%)
Apr 06, 2023 12.05 15.00 8.040 11.80 2,805,250 +2.55(+27.57%)
Apr 05, 2023 10.95 11.50 9.250 9.250 50,121 -2.35(-20.26%)
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.