Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.620 -0.130 (-7.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.750 1.750 1.600 1.620 36,474 -0.13(-7.43%)
Nov 20, 2024 1.560 1.770 1.560 1.750 53,990 +0.21(+13.64%)
Nov 19, 2024 1.660 1.700 1.540 1.540 40,853 -0.16(-9.41%)
Nov 18, 2024 1.810 1.820 1.640 1.700 40,319 -0.12(-6.59%)
Nov 15, 2024 1.920 1.989 1.790 1.820 46,626 -0.10(-5.21%)
Nov 14, 2024 2.010 2.010 1.800 1.920 93,616 -0.10(-4.95%)
Nov 13, 2024 1.870 2.140 1.860 2.020 227,364 +0.11(+5.76%)
Nov 12, 2024 1.980 1.990 1.857 1.910 15,876 -0.04(-2.05%)
Nov 11, 2024 1.930 1.990 1.920 1.950 17,115 +0.02(+1.04%)
Nov 08, 2024 1.930 2.060 1.800 1.930 105,758 +0.00(+0.00%)
Nov 07, 2024 2.000 2.050 1.900 1.930 22,944 -0.08(-3.98%)
Nov 06, 2024 2.130 2.130 2.000 2.010 35,056 -0.01(-0.50%)
Nov 05, 2024 2.010 2.100 1.990 2.020 24,454 +0.03(+1.51%)
Nov 04, 2024 1.970 2.066 1.914 1.990 32,776 +0.01(+0.51%)
Nov 01, 2024 1.980 1.980 1.950 1.980 17,128 +0.00(+0.00%)
Oct 31, 2024 2.020 2.024 1.970 1.980 16,633 -0.04(-1.98%)
Oct 30, 2024 2.060 2.098 2.000 2.020 16,639 -0.04(-1.94%)
Oct 29, 2024 2.150 2.200 2.020 2.060 34,332 -0.09(-4.19%)
Oct 28, 2024 1.970 2.150 1.970 2.150 49,644 +0.21(+10.82%)
Oct 25, 2024 2.030 2.030 1.930 1.940 37,596 -0.09(-4.43%)
Oct 24, 2024 2.000 2.050 1.939 2.030 59,656 +0.02(+1.00%)
Oct 23, 2024 2.100 2.210 1.980 2.010 73,743 -0.09(-4.29%)
Oct 22, 2024 2.290 2.330 2.020 2.100 83,798 -0.18(-7.89%)
Oct 21, 2024 2.510 2.515 2.250 2.280 51,161 -0.21(-8.43%)
Oct 18, 2024 2.510 2.510 2.391 2.490 62,832 +0.01(+0.40%)
Oct 17, 2024 2.390 2.490 2.330 2.480 77,745 +0.06(+2.48%)
Oct 16, 2024 2.290 2.510 2.290 2.420 105,133 +0.02(+0.83%)
Oct 15, 2024 2.060 2.410 2.060 2.400 234,323 +0.34(+16.50%)
Oct 14, 2024 2.000 2.100 1.972 2.060 70,291 +0.09(+4.57%)
Oct 11, 2024 1.880 1.995 1.870 1.970 29,822 +0.10(+5.35%)
Oct 10, 2024 1.920 1.940 1.780 1.870 76,488 -0.02(-1.06%)
Oct 09, 2024 2.040 2.080 1.850 1.890 173,043 -0.20(-9.57%)
Oct 08, 2024 2.280 2.310 2.040 2.090 403,368 -0.08(-3.69%)
Oct 07, 2024 2.180 2.230 2.100 2.170 146,702 -0.06(-2.69%)
Oct 04, 2024 2.300 2.340 2.150 2.230 104,102 -0.06(-2.62%)
Oct 03, 2024 2.240 2.340 2.220 2.290 117,485 +0.05(+2.23%)
Oct 02, 2024 2.160 2.310 2.103 2.240 143,439 +0.00(+0.00%)
Oct 01, 2024 2.400 2.410 2.020 2.240 433,588 -0.15(-6.28%)
Sep 30, 2024 2.660 2.660 2.380 2.390 461,199 -0.34(-12.45%)
Sep 27, 2024 2.850 2.990 2.610 2.730 760,573 -0.21(-7.14%)
Sep 26, 2024 3.380 3.390 2.841 2.940 1,616,858 -0.69(-19.01%)
Sep 25, 2024 4.140 4.860 3.350 3.630 100,520,792 +1.14(+45.78%)
Sep 24, 2024 3.400 3.850 2.410 2.490 1,426,932 -0.71(-22.19%)
Sep 23, 2024 2.550 3.500 2.260 3.200 2,216,815 +0.65(+25.49%)
Sep 20, 2024 2.190 2.980 2.150 2.550 296,441 +0.36(+16.43%)
Sep 19, 2024 2.050 2.239 1.960 2.190 64,388 +0.09(+4.29%)
Sep 18, 2024 1.740 2.170 1.740 2.100 172,406 +0.31(+17.32%)
Sep 17, 2024 1.590 1.820 1.550 1.790 82,593 +0.15(+9.15%)
Sep 16, 2024 1.610 1.660 1.560 1.640 42,450 +0.00(+0.00%)
Sep 13, 2024 1.540 1.670 1.530 1.640 60,655 +0.12(+7.89%)
Sep 12, 2024 1.380 1.520 1.380 1.520 48,792 +0.15(+10.95%)
Sep 11, 2024 1.400 1.434 1.330 1.370 12,645 -0.02(-1.43%)
Sep 10, 2024 1.440 1.450 1.380 1.390 13,230 -0.08(-5.45%)
Sep 09, 2024 1.390 1.490 1.360 1.470 46,427 +0.05(+3.52%)
Sep 06, 2024 1.580 1.660 1.320 1.420 38,525 -0.13(-8.39%)
Sep 05, 2024 1.680 1.680 1.500 1.550 38,485 -0.15(-8.82%)
Sep 04, 2024 1.730 1.740 1.629 1.700 11,894 -0.03(-1.73%)
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.