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 )

3.200 +0.650 (+25.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 30, 2024 1.840 1.885 1.800 1.800 14,021 -0.02(-1.10%)
Aug 29, 2024 1.810 1.860 1.790 1.820 10,461 -0.02(-1.36%)
Aug 28, 2024 1.870 1.914 1.820 1.845 10,984 -0.05(-2.89%)
Aug 27, 2024 1.940 1.970 1.890 1.900 12,727 -0.04(-2.06%)
Aug 26, 2024 1.780 1.940 1.750 1.940 24,530 +0.14(+7.89%)
Aug 23, 2024 1.800 1.840 1.719 1.798 28,916 -0.02(-1.20%)
Aug 22, 2024 1.750 1.850 1.720 1.820 43,381 +0.07(+3.99%)
Aug 21, 2024 1.780 1.870 1.720 1.750 30,390 -0.05(-2.78%)
Aug 20, 2024 1.770 1.860 1.670 1.800 67,719 +0.04(+2.27%)
Aug 19, 2024 1.630 1.880 1.590 1.760 176,478 +0.13(+7.97%)
Aug 16, 2024 1.480 1.770 1.320 1.630 275,679 +0.24(+17.48%)
Aug 15, 2024 1.300 1.425 1.320 1.387 29,217 +0.05(+4.09%)
Aug 14, 2024 1.400 1.443 1.330 1.333 19,789 -0.04(-3.02%)
Aug 13, 2024 1.343 1.393 1.320 1.375 17,790 -0.02(-1.12%)
Aug 12, 2024 1.320 1.400 1.300 1.390 19,440 +0.07(+5.30%)
Aug 09, 2024 1.272 1.320 1.260 1.320 21,380 +0.06(+4.76%)
Aug 08, 2024 1.360 1.399 1.260 1.260 24,727 -0.07(-5.26%)
Aug 07, 2024 1.410 1.447 1.310 1.330 31,686 -0.03(-1.92%)
Aug 06, 2024 1.400 1.424 1.301 1.356 32,241 -0.01(-1.02%)
Aug 05, 2024 1.315 1.421 1.270 1.370 63,852 -0.06(-4.33%)
Aug 02, 2024 1.550 1.659 1.350 1.432 80,352 -0.23(-13.63%)
Aug 01, 2024 1.650 1.720 1.600 1.658 32,468 +0.02(+1.25%)
Jul 31, 2024 1.800 1.810 1.577 1.637 57,056 -0.15(-8.34%)
Jul 30, 2024 1.851 1.883 1.762 1.786 18,702 -0.10(-5.10%)
Jul 29, 2024 1.950 1.955 1.867 1.883 18,425 -0.05(-2.49%)
Jul 26, 2024 1.919 1.990 1.849 1.931 40,352 +0.05(+2.41%)
Jul 25, 2024 1.800 1.948 1.800 1.885 32,672 +0.01(+0.80%)
Jul 24, 2024 1.950 2.054 1.760 1.870 108,125 -0.19(-9.00%)
Jul 23, 2024 2.845 2.849 1.704 2.055 1,110,739 -0.53(-20.66%)
Jul 22, 2024 2.310 2.600 2.300 2.590 80,154 +0.23(+9.86%)
Jul 19, 2024 2.280 2.373 2.261 2.357 18,978 +0.06(+2.52%)
Jul 18, 2024 2.304 2.374 2.260 2.300 34,142 -0.07(-3.16%)
Jul 17, 2024 2.300 2.464 2.256 2.374 48,109 -0.26(-9.89%)
Jul 16, 2024 2.650 2.825 2.500 2.635 228,787 +0.03(+1.15%)
Jul 15, 2024 2.600 2.650 2.350 2.605 28,778 +0.05(+1.78%)
Jul 12, 2024 2.300 2.699 2.300 2.559 96,142 +0.23(+9.66%)
Jul 11, 2024 2.317 2.400 2.250 2.334 13,395 +0.03(+1.50%)
Jul 10, 2024 2.275 2.398 2.205 2.300 15,103 +0.02(+1.08%)
Jul 09, 2024 2.330 2.398 2.260 2.275 11,820 -0.12(-5.15%)
Jul 08, 2024 2.400 2.449 2.318 2.398 12,555 +0.02(+0.95%)
Jul 05, 2024 2.222 2.449 2.222 2.376 22,762 +0.03(+1.13%)
Jul 03, 2024 2.255 2.449 2.222 2.349 8,028 +0.05(+2.26%)
Jul 02, 2024 2.200 2.300 2.183 2.297 8,718 +0.05(+2.27%)
Jul 01, 2024 2.365 2.449 2.205 2.247 22,845 -0.04(-1.94%)
Jun 28, 2024 2.345 2.446 2.233 2.291 4,951 -0.06(-2.49%)
Jun 27, 2024 2.400 2.448 2.284 2.349 30,280 -0.08(-3.21%)
Jun 26, 2024 2.438 2.438 2.350 2.428 4,976 -0.02(-0.92%)
Jun 25, 2024 2.479 2.554 2.311 2.450 40,992 -0.15(-5.70%)
Jun 24, 2024 2.556 2.599 2.462 2.598 11,232 -0.04(-1.40%)
Jun 21, 2024 2.550 2.641 2.454 2.635 22,811 +0.07(+2.55%)
Jun 20, 2024 2.200 2.624 2.200 2.570 40,771 +0.37(+16.80%)
Jun 18, 2024 2.422 2.450 2.167 2.200 43,689 -0.30(-11.91%)
Jun 17, 2024 2.466 2.591 2.400 2.498 29,508 +0.05(+1.96%)
Jun 14, 2024 2.505 2.650 2.353 2.450 70,860 -0.15(-5.66%)
Jun 13, 2024 2.550 2.624 2.306 2.596 37,979 -0.03(-1.14%)
Jun 12, 2024 2.600 2.700 2.532 2.627 4,806 +0.03(+1.04%)
Jun 11, 2024 2.690 2.795 2.553 2.599 12,939 -0.10(-3.54%)
Jun 10, 2024 2.742 2.750 2.591 2.695 15,017 -0.15(-5.42%)
Jun 07, 2024 2.800 3.080 2.479 2.849 68,750 +0.05(+1.77%)
Jun 06, 2024 2.800 2.800 2.736 2.800 7,566 -0.03(-1.06%)
Jun 05, 2024 2.877 3.045 2.509 2.830 19,321 -0.08(-2.88%)
Jun 04, 2024 2.828 3.100 2.828 2.914 9,421 -0.08(-2.54%)
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.