La bourse ferme dans 17 min

8x8, Inc. (EGHT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2550-0,0050 (-0,22 %)
À partir de 11:13AM EDT. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 20242,25002,27812,21002,25502,2550221 648
15 avr. 20242,33002,36002,25002,26002,2600789 500
12 avr. 20242,44002,47002,31002,33002,3300770 400
11 avr. 20242,40002,47002,34002,47002,4700773 000
10 avr. 20242,52002,55002,36002,40002,40001 552 200
09 avr. 20242,50002,67002,50002,59002,5900705 200
08 avr. 20242,50002,62002,46002,53002,53001 616 200
05 avr. 20242,54002,55002,44002,46002,4600729 200
04 avr. 20242,57002,72002,54002,55002,5500629 000
03 avr. 20242,60002,61002,52002,53002,5300581 000
02 avr. 20242,60002,63002,50002,59002,59002 197 500
01 avr. 20242,70002,72002,63002,68002,68001 031 600
28 mars 20242,75002,89002,70002,70002,7000665 400
27 mars 20242,65002,74002,63002,74002,7400633 400
26 mars 20242,74002,77002,63002,64002,6400869 600
25 mars 20242,69002,75002,67002,70002,7000666 000
22 mars 20242,79002,80002,63002,65002,6500887 900
21 mars 20242,81002,84002,77002,79002,79001 881 200
20 mars 20242,65002,82002,63002,78002,7800695 800
19 mars 20242,66002,73002,62002,67002,6700721 400
18 mars 20242,69002,74002,60002,67002,6700885 200
15 mars 20242,72002,75002,60002,72002,72004 714 700
14 mars 20242,84002,84002,73002,74002,7400920 100
13 mars 20243,15003,20002,80002,82002,82001 730 000
12 mars 20243,17003,20003,12003,15003,1500933 700
11 mars 20242,97003,19002,93003,15003,15001 769 900
08 mars 20242,87002,99002,86002,97002,97001 069 000
07 mars 20242,80002,87002,76002,85002,8500609 200
06 mars 20242,70002,82002,69002,76002,7600998 800
05 mars 20242,67002,77002,64002,67002,67001 519 500
04 mars 20242,84002,84002,62002,69002,69001 890 500
01 mars 20242,86002,87002,79002,82002,8200979 700
29 févr. 20242,78002,88002,77002,83002,83002 429 900
28 févr. 20242,70002,75002,66002,70002,70001 019 400
27 févr. 20242,76002,80002,69002,72002,72001 459 900
26 févr. 20242,46002,81002,45002,76002,76002 252 500
23 févr. 20242,46002,48002,38002,44002,44001 457 300
22 févr. 20242,55002,60002,44002,45002,45001 521 800
21 févr. 20242,61002,61002,49002,54002,54001 555 700
20 févr. 20242,59002,67002,54002,58002,58001 489 600
16 févr. 20242,81002,85002,60002,61002,61005 782 300
15 févr. 20242,75002,89002,75002,86002,86001 947 100
14 févr. 20242,64002,74002,60002,73002,73001 755 400
13 févr. 20242,67002,77002,59002,61002,61003 019 300
12 févr. 20242,78002,83002,73002,78002,78002 346 100
09 févr. 20242,80002,91002,80002,85002,85001 192 400
08 févr. 20242,74002,88002,74002,79002,79001 943 500
07 févr. 20242,83002,87002,73002,77002,77001 782 100
06 févr. 20242,70002,88002,69002,84002,84001 349 100
05 févr. 20242,92002,95002,69002,71002,71002 078 100
02 févr. 20242,89003,06002,84003,00003,00001 382 600
01 févr. 20243,30003,36002,83002,97002,97004 491 800
31 janv. 20243,55003,56003,33003,36003,36001 706 400
30 janv. 20243,68003,69003,55003,56003,5600809 700
29 janv. 20243,62003,76003,62003,74003,74002 200 500
26 janv. 20243,56003,64003,55003,62003,6200957 700
25 janv. 20243,48003,60003,48003,55003,55001 350 300
24 janv. 20243,59003,70003,49003,50003,50001 255 100
23 janv. 20243,61003,64003,52003,53003,53001 220 000
22 janv. 20243,51003,64003,47003,55003,55001 338 500
19 janv. 20243,40003,48003,31003,48003,48001 556 800
18 janv. 20243,41003,47003,28003,35003,35001 222 800
17 janv. 20243,28003,38003,22003,38003,38002 038 300
16 janv. 20243,50003,51003,25003,36003,36002 155 300
12 janv. 20243,61003,64003,50003,51003,5100710 400
11 janv. 20243,55003,59003,42003,55003,55001 291 300
10 janv. 20243,52003,59003,51003,57003,57001 357 600
09 janv. 20243,64003,66003,53003,54003,5400826 200
08 janv. 20243,55003,78003,54003,72003,7200958 900
05 janv. 20243,56003,67003,54003,56003,56001 036 300
04 janv. 20243,55003,65003,53003,61003,6100812 100
03 janv. 20243,69003,69003,51003,55003,55001 969 900
02 janv. 20243,70003,80003,61003,67003,67001 361 600
29 déc. 20233,88003,91003,77003,78003,7800857 100
28 déc. 20233,75003,92003,75003,90003,90001 445 200
27 déc. 20233,69003,86003,69003,77003,77001 411 600
26 déc. 20233,52003,72003,45003,69003,69001 658 200
22 déc. 20233,56003,65003,48003,51003,5100818 500
21 déc. 20233,50003,56003,42003,52003,52001 874 200
20 déc. 20233,60003,64003,45003,45003,45001 553 900
19 déc. 20233,59003,74003,57003,60003,60001 329 600
18 déc. 20233,61003,61003,44003,55003,55001 904 500
15 déc. 20233,82003,83003,61003,61003,61003 989 400
14 déc. 20233,84003,88003,67003,75003,75001 670 000
13 déc. 20233,63003,79003,49003,75003,75002 110 400
12 déc. 20233,65003,65003,54003,62003,62001 018 100
11 déc. 20233,62003,71003,57003,65003,65001 145 400
08 déc. 20233,38003,62003,38003,59003,59001 064 400
07 déc. 20233,35003,50003,32003,42003,42001 231 700
06 déc. 20233,28003,43003,23003,36003,36001 304 100
05 déc. 20233,22003,30003,16003,22003,22001 080 200
04 déc. 20233,22003,27003,15003,24003,24001 978 500
01 déc. 20233,09003,26002,96003,25003,25001 607 000
30 nov. 20233,15003,20003,08003,09003,09004 269 300
29 nov. 20232,95003,14002,95003,09003,09001 448 500
28 nov. 20232,93002,98002,84002,94002,94001 498 300
27 nov. 20232,92003,01002,88002,95002,95001 273 600
24 nov. 20232,90002,95002,89002,92002,9200317 400
22 nov. 20232,96003,01002,89002,92002,92001 089 900
21 nov. 20233,15003,15002,90002,92002,92001 332 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...