8x8, Inc. EGHT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,25+0,08 (+%3,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,25 | +%3,69 | $2,20 | $2,29 | $2,16 | 1,88M |
| 2026-09-29 | $2,17 | -%2,69 | $2,21 | $2,26 | $2,15 | 1,78M |
| 2026-09-28 | $2,23 | -%3,04 | $2,26 | $2,30 | $2,19 | 1,73M |
| 2026-09-25 | $2,30 | +%0,88 | $2,27 | $2,37 | $2,23 | 2,03M |
| 2026-09-24 | $2,28 | -%0,44 | $2,24 | $2,30 | $2,13 | 3,05M |
| 2026-09-23 | $2,29 | +%15,08 | $1,97 | $2,33 | $1,96 | 4,69M |
| 2026-09-22 | $1,99 | +%6,42 | $1,88 | $2,00 | $1,85 | 1,78M |
| 2026-09-21 | $1,87 | +%5,65 | $1,79 | $1,87 | $1,78 | 1,53M |
| 2026-09-18 | $1,77 | -%2,21 | $1,80 | $1,81 | $1,76 | 1,60M |
| 2026-09-17 | $1,81 | +%0,56 | $1,80 | $1,84 | $1,79 | 589,80K |
| 2026-09-16 | $1,80 | -%1,64 | $1,80 | $1,83 | $1,78 | 1,11M |
| 2026-09-15 | $1,83 | -%1,08 | $1,83 | $1,85 | $1,80 | 693,50K |
| 2026-09-14 | $1,85 | +%0,54 | $1,86 | $1,91 | $1,81 | 1,39M |
| 2026-09-11 | $1,84 | +%1,10 | $1,82 | $1,87 | $1,78 | 1,89M |
| 2026-09-10 | $1,82 | +%2,25 | $1,80 | $1,89 | $1,75 | 2,09M |
| 2026-09-09 | $1,78 | -%3,26 | $1,82 | $1,91 | $1,77 | 1,30M |
| 2026-09-08 | $1,84 | -%2,65 | $1,89 | $1,90 | $1,81 | 1,66M |
| 2026-09-04 | $1,89 | -%1,56 | $1,92 | $1,93 | $1,86 | 950,90K |
| 2026-09-03 | $1,92 | +%4,35 | $1,86 | $1,94 | $1,86 | 1,54M |
| 2026-09-02 | $1,84 | %0,00 | $1,86 | $1,90 | $1,81 | 1,04M |
| 2026-09-01 | $1,84 | -%2,13 | $1,88 | $1,91 | $1,83 | 1,03M |
| 2026-08-31 | $1,88 | -%5,53 | $1,99 | $2,00 | $1,87 | 1,30M |
| 2026-08-28 | $1,99 | -%1,00 | $2,01 | $2,11 | $1,98 | 1,45M |
| 2026-08-27 | $2,01 | +%5,79 | $1,90 | $2,02 | $1,90 | 2,33M |
| 2026-08-26 | $1,90 | -%2,56 | $1,93 | $1,93 | $1,88 | 752,70K |
| 2026-08-25 | $1,95 | -%1,52 | $1,98 | $2,00 | $1,91 | 1,27M |
| 2026-08-24 | $1,98 | -%1,49 | $2,00 | $2,02 | $1,96 | 887,60K |
| 2026-08-21 | $2,01 | -%0,50 | $2,02 | $2,05 | $1,97 | 1,56M |
| 2026-08-20 | $2,02 | -%3,81 | $2,07 | $2,10 | $2,01 | 539,00K |
| 2026-08-19 | $2,10 | +%2,44 | $2,05 | $2,12 | $2,04 | 754,40K |
| 2026-08-18 | $2,05 | +%0,49 | $2,01 | $2,13 | $2,01 | 1,20M |
| 2026-08-17 | $2,04 | -%1,92 | $2,02 | $2,07 | $1,99 | 880,80K |
| 2026-08-14 | $2,08 | -%0,95 | $2,09 | $2,11 | $2,01 | 686,50K |
| 2026-08-13 | $2,10 | +%4,48 | $2,02 | $2,11 | $2,00 | 1,33M |
| 2026-08-12 | $2,01 | -%6,07 | $2,13 | $2,13 | $1,99 | 1,23M |
| 2026-08-11 | $2,14 | -%4,46 | $2,22 | $2,24 | $2,13 | 1,31M |
| 2026-08-10 | $2,24 | -%2,61 | $2,25 | $2,29 | $2,17 | 2,34M |
| 2026-08-07 | $2,30 | +%0,88 | $2,25 | $2,43 | $2,25 | 1,69M |
| 2026-08-06 | $2,28 | -%1,30 | $2,25 | $2,30 | $2,10 | 2,31M |
| 2026-08-05 | $2,31 | +%3,12 | $1,92 | $2,36 | $1,91 | 2,66M |
| 2026-08-04 | $2,24 | +%8,74 | $2,03 | $2,28 | $2,03 | 2,30M |
| 2026-08-03 | $2,06 | +%8,42 | $1,92 | $2,10 | $1,92 | 1,86M |
| 2026-07-31 | $1,90 | +%2,70 | $1,82 | $1,90 | $1,81 | 1,18M |
| 2026-07-30 | $1,85 | -%6,09 | $1,98 | $1,98 | $1,82 | 1,61M |
| 2026-07-29 | $1,97 | +%3,14 | $1,93 | $1,99 | $1,88 | 1,25M |
| 2026-07-28 | $1,91 | +%3,24 | $1,87 | $1,95 | $1,82 | 2,02M |
| 2026-07-27 | $1,85 | +%6,32 | $1,77 | $1,88 | $1,77 | 2,68M |
| 2026-07-24 | $1,74 | +%7,41 | $1,65 | $1,79 | $1,63 | 4,23M |
| 2026-07-23 | $1,62 | -%5,26 | $1,71 | $1,75 | $1,61 | 1,99M |
| 2026-07-22 | $1,71 | -%9,52 | $1,83 | $1,86 | $1,70 | 2,46M |
| 2026-07-21 | $1,89 | +%1,61 | $1,84 | $1,94 | $1,84 | 1,01M |
| 2026-07-20 | $1,86 | -%1,06 | $1,89 | $1,91 | $1,85 | 773,00K |
| 2026-07-17 | $1,88 | -%7,39 | $1,97 | $2,07 | $1,86 | 1,69M |
| 2026-07-16 | $2,03 | +%3,05 | $1,95 | $2,07 | $1,88 | 1,58M |
| 2026-07-15 | $1,97 | -%9,22 | $2,17 | $2,24 | $1,97 | 1,28M |
| 2026-07-14 | $2,17 | -%2,25 | $2,17 | $2,25 | $2,17 | 1,54M |
| 2026-07-13 | $2,22 | +%8,29 | $2,02 | $2,25 | $2,02 | 1,94M |
| 2026-07-10 | $2,05 | -%0,49 | $2,05 | $2,10 | $2,01 | 1,43M |
| 2026-07-09 | $2,06 | +%1,48 | $2,03 | $2,10 | $1,99 | 1,18M |
| 2026-07-08 | $2,03 | +%3,05 | $1,94 | $2,08 | $1,90 | 1,88M |
| 2026-07-07 | $1,97 | +%1,55 | $1,97 | $2,00 | $1,86 | 3,36M |
| 2026-07-06 | $1,94 | +%6,01 | $1,83 | $1,95 | $1,80 | 1,55M |
| 2026-07-02 | $1,83 | %0,00 | $1,84 | $1,88 | $1,77 | 2,16M |
| 2026-07-01 | $1,83 | +%7,02 | $1,71 | $1,88 | $1,71 | 1,83M |
| 2026-06-30 | $1,71 | +%1,18 | $1,68 | $1,74 | $1,65 | 1,05M |
| 2026-06-29 | $1,69 | -%2,31 | $1,75 | $1,81 | $1,65 | 3,22M |
| 2026-06-26 | $1,73 | +%4,85 | $1,66 | $1,74 | $1,65 | 3,86M |
| 2026-06-25 | $1,65 | -%4,07 | $1,75 | $1,75 | $1,62 | 2,40M |
| 2026-06-24 | $1,72 | +%3,61 | $1,66 | $1,75 | $1,60 | 2,63M |
| 2026-06-23 | $1,66 | -%3,49 | $1,72 | $1,76 | $1,65 | 3,97M |
| 2026-06-22 | $1,72 | -%6,52 | $1,84 | $1,86 | $1,70 | 1,34M |
| 2026-06-18 | $1,84 | +%1,10 | $1,82 | $1,88 | $1,77 | 2,69M |
| 2026-06-17 | $1,82 | +%0,55 | $1,80 | $1,84 | $1,77 | 929,40K |
| 2026-06-16 | $1,81 | +%2,26 | $1,77 | $1,84 | $1,75 | 1,29M |
| 2026-06-15 | $1,77 | -%0,56 | $1,80 | $1,87 | $1,77 | 1,21M |
| 2026-06-12 | $1,78 | +%2,89 | $1,72 | $1,82 | $1,69 | 1,20M |
| 2026-06-11 | $1,73 | +%0,58 | $1,72 | $1,76 | $1,68 | 1,48M |
| 2026-06-10 | $1,72 | -%2,82 | $1,73 | $1,81 | $1,71 | 1,77M |
| 2026-06-09 | $1,77 | -%5,35 | $1,88 | $1,89 | $1,73 | 2,10M |
| 2026-06-08 | $1,87 | -%1,06 | $1,89 | $1,90 | $1,79 | 1,33M |
| 2026-06-05 | $1,89 | -%7,80 | $2,05 | $2,07 | $1,88 | 1,31M |
| 2026-06-04 | $2,05 | +%0,49 | $2,04 | $2,12 | $2,03 | 841,70K |
| 2026-06-03 | $2,04 | -%8,52 | $2,20 | $2,27 | $2,03 | 835,20K |
| 2026-06-02 | $2,23 | -%2,62 | $2,28 | $2,42 | $2,20 | 1,58M |
| 2026-06-01 | $2,29 | +%10,63 | $2,11 | $2,31 | $2,07 | 3,51M |
| 2026-05-29 | $2,07 | -%0,96 | $2,08 | $2,15 | $2,06 | 1,56M |
| 2026-05-28 | $2,09 | -%1,42 | $2,13 | $2,18 | $2,06 | 1,80M |
| 2026-05-27 | $2,12 | -%1,40 | $2,15 | $2,21 | $2,09 | 1,11M |
| 2026-05-26 | $2,15 | -%2,27 | $2,17 | $2,31 | $2,11 | 1,65M |
| 2026-05-22 | $2,20 | +%3,29 | $2,13 | $2,26 | $2,12 | 1,69M |