Italia markets closed

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2700-0,0500 (-2,16%)
Alla chiusura: 04:00PM EDT
2,2700 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,35002,43002,22002,27002,2700828.900
25 apr 20242,29002,33002,22002,32002,32001.057.100
24 apr 20242,30002,37002,28002,37002,3700747.600
23 apr 20242,18002,38002,18002,32002,32001.029.900
22 apr 20242,18002,22002,15002,20002,2000816.100
19 apr 20242,14002,20002,12002,18002,1800963.500
18 apr 20242,22002,26002,14002,15002,1500987.900
17 apr 20242,28002,33002,20002,23002,2300981.900
16 apr 20242,25002,32002,21002,29002,29001.204.500
15 apr 20242,33002,36002,25002,26002,2600789.500
12 apr 20242,44002,47002,31002,33002,3300770.400
11 apr 20242,40002,47002,34002,47002,4700773.000
10 apr 20242,52002,55002,36002,40002,40001.552.200
09 apr 20242,50002,67002,50002,59002,5900705.200
08 apr 20242,50002,62002,46002,53002,53001.616.200
05 apr 20242,54002,55002,44002,46002,4600729.200
04 apr 20242,57002,72002,54002,55002,5500629.000
03 apr 20242,60002,61002,52002,53002,5300581.000
02 apr 20242,60002,63002,50002,59002,59002.197.500
01 apr 20242,70002,72002,63002,68002,68001.031.600
28 mar 20242,75002,89002,70002,70002,7000665.400
27 mar 20242,65002,74002,63002,74002,7400633.400
26 mar 20242,74002,77002,63002,64002,6400869.600
25 mar 20242,69002,75002,67002,70002,7000666.000
22 mar 20242,79002,80002,63002,65002,6500887.900
21 mar 20242,81002,84002,77002,79002,79001.881.200
20 mar 20242,65002,82002,63002,78002,7800695.800
19 mar 20242,66002,73002,62002,67002,6700721.400
18 mar 20242,69002,74002,60002,67002,6700885.200
15 mar 20242,72002,75002,60002,72002,72004.714.700
14 mar 20242,84002,84002,73002,74002,7400920.100
13 mar 20243,15003,20002,80002,82002,82001.730.000
12 mar 20243,17003,20003,12003,15003,1500933.700
11 mar 20242,97003,19002,93003,15003,15001.769.900
08 mar 20242,87002,99002,86002,97002,97001.069.000
07 mar 20242,80002,87002,76002,85002,8500609.200
06 mar 20242,70002,82002,69002,76002,7600998.800
05 mar 20242,67002,77002,64002,67002,67001.519.500
04 mar 20242,84002,84002,62002,69002,69001.890.500
01 mar 20242,86002,87002,79002,82002,8200979.700
29 feb 20242,78002,88002,77002,83002,83002.429.900
28 feb 20242,70002,75002,66002,70002,70001.019.400
27 feb 20242,76002,80002,69002,72002,72001.459.900
26 feb 20242,46002,81002,45002,76002,76002.252.500
23 feb 20242,46002,48002,38002,44002,44001.457.300
22 feb 20242,55002,60002,44002,45002,45001.521.800
21 feb 20242,61002,61002,49002,54002,54001.555.700
20 feb 20242,59002,67002,54002,58002,58001.489.600
16 feb 20242,81002,85002,60002,61002,61005.782.300
15 feb 20242,75002,89002,75002,86002,86001.947.100
14 feb 20242,64002,74002,60002,73002,73001.755.400
13 feb 20242,67002,77002,59002,61002,61003.019.300
12 feb 20242,78002,83002,73002,78002,78002.346.100
09 feb 20242,80002,91002,80002,85002,85001.192.400
08 feb 20242,74002,88002,74002,79002,79001.943.500
07 feb 20242,83002,87002,73002,77002,77001.782.100
06 feb 20242,70002,88002,69002,84002,84001.349.100
05 feb 20242,92002,95002,69002,71002,71002.078.100
02 feb 20242,89003,06002,84003,00003,00001.382.600
01 feb 20243,30003,36002,83002,97002,97004.491.800
31 gen 20243,55003,56003,33003,36003,36001.706.400
30 gen 20243,68003,69003,55003,56003,5600809.700
29 gen 20243,62003,76003,62003,74003,74002.200.500
26 gen 20243,56003,64003,55003,62003,6200957.700
25 gen 20243,48003,60003,48003,55003,55001.350.300
24 gen 20243,59003,70003,49003,50003,50001.255.100
23 gen 20243,61003,64003,52003,53003,53001.220.000
22 gen 20243,51003,64003,47003,55003,55001.338.500
19 gen 20243,40003,48003,31003,48003,48001.556.800
18 gen 20243,41003,47003,28003,35003,35001.222.800
17 gen 20243,28003,38003,22003,38003,38002.038.300
16 gen 20243,50003,51003,25003,36003,36002.155.300
12 gen 20243,61003,64003,50003,51003,5100710.400
11 gen 20243,55003,59003,42003,55003,55001.291.300
10 gen 20243,52003,59003,51003,57003,57001.357.600
09 gen 20243,64003,66003,53003,54003,5400826.200
08 gen 20243,55003,78003,54003,72003,7200958.900
05 gen 20243,56003,67003,54003,56003,56001.036.300
04 gen 20243,55003,65003,53003,61003,6100812.100
03 gen 20243,69003,69003,51003,55003,55001.969.900
02 gen 20243,70003,80003,61003,67003,67001.361.600
29 dic 20233,88003,91003,77003,78003,7800857.100
28 dic 20233,75003,92003,75003,90003,90001.445.200
27 dic 20233,69003,86003,69003,77003,77001.411.600
26 dic 20233,52003,72003,45003,69003,69001.658.200
22 dic 20233,56003,65003,48003,51003,5100818.500
21 dic 20233,50003,56003,42003,52003,52001.874.200
20 dic 20233,60003,64003,45003,45003,45001.553.900
19 dic 20233,59003,74003,57003,60003,60001.329.600
18 dic 20233,61003,61003,44003,55003,55001.904.500
15 dic 20233,82003,83003,61003,61003,61003.989.400
14 dic 20233,84003,88003,67003,75003,75001.670.000
13 dic 20233,63003,79003,49003,75003,75002.110.400
12 dic 20233,65003,65003,54003,62003,62001.018.100
11 dic 20233,62003,71003,57003,65003,65001.145.400
08 dic 20233,38003,62003,38003,59003,59001.064.400
07 dic 20233,35003,50003,32003,42003,42001.231.700
06 dic 20233,28003,43003,23003,36003,36001.304.100
05 dic 20233,22003,30003,16003,22003,22001.080.200
04 dic 20233,22003,27003,15003,24003,24001.978.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...