XNAS
Datos históricos de 8x8, Inc.
8x8, Inc. · EGHT
$2.11
▼ -0.01 (-0.24%)
Última operación · 10/10/2026, 18:28:09 UTC
- Variación en el periodo
- +16.57%
- Máximo
- US$2.88
- 6 de mayo de 2026
- Mínimo
- US$1.57
- 20 de enero de 2026
- Volumen medio diario
- 1.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.18 | 2.18 | 2.10 | 2.11 | −2.31% | 608,946.758 |
| 8 oct 2026 | 2.12 | 2.17 | 2.10 | 2.16 | +0.93% | 1.64 M |
| 7 oct 2026 | 2.15 | 2.18 | 2.13 | 2.14 | −1.38% | 750,678.917 |
| 6 oct 2026 | 2.27 | 2.27 | 2.13 | 2.17 | −3.13% | 1.36 M |
| 5 oct 2026 | 2.28 | 2.32 | 2.21 | 2.24 | −1.75% | 975,697.107 |
| 2 oct 2026 | 2.34 | 2.37 | 2.26 | 2.28 | −1.30% | 1.04 M |
| 1 oct 2026 | 2.26 | 2.37 | 2.24 | 2.31 | +2.67% | 2.16 M |
| 30 sep 2026 | 2.20 | 2.29 | 2.16 | 2.25 | +3.69% | 1.88 M |
| 29 sep 2026 | 2.21 | 2.26 | 2.15 | 2.17 | −2.47% | 1.78 M |
| 28 sep 2026 | 2.26 | 2.30 | 2.19 | 2.23 | −3.26% | 1.73 M |
| 25 sep 2026 | 2.27 | 2.37 | 2.23 | 2.30 | +0.88% | 2.03 M |
| 24 sep 2026 | 2.24 | 2.30 | 2.13 | 2.28 | −0.44% | 3.05 M |
| 23 sep 2026 | 1.97 | 2.33 | 1.96 | 2.29 | +15.08% | 4.7 M |
| 22 sep 2026 | 1.88 | 2.00 | 1.85 | 1.99 | +6.42% | 1.78 M |
| 21 sep 2026 | 1.79 | 1.87 | 1.78 | 1.87 | +5.65% | 1.53 M |
| 18 sep 2026 | 1.80 | 1.81 | 1.76 | 1.77 | −2.21% | 1.6 M |
| 17 sep 2026 | 1.80 | 1.84 | 1.79 | 1.81 | +0.56% | 591,841.848 |
| 16 sep 2026 | 1.80 | 1.83 | 1.78 | 1.80 | −1.64% | 1.11 M |
| 15 sep 2026 | 1.83 | 1.85 | 1.80 | 1.83 | −0.81% | 693,499.179 |
| 14 sep 2026 | 1.86 | 1.91 | 1.81 | 1.85 | +0.27% | 1.39 M |
| 11 sep 2026 | 1.82 | 1.87 | 1.78 | 1.84 | +1.10% | 1.89 M |
| 10 sep 2026 | 1.80 | 1.89 | 1.75 | 1.82 | +2.25% | 2.09 M |
| 9 sep 2026 | 1.82 | 1.91 | 1.77 | 1.78 | −3.26% | 1.3 M |
| 8 sep 2026 | 1.89 | 1.90 | 1.81 | 1.84 | −2.65% | 1.66 M |
| 4 sep 2026 | 1.92 | 1.93 | 1.86 | 1.89 | −1.56% | 950,967.879 |
| 3 sep 2026 | 1.86 | 1.94 | 1.86 | 1.92 | +4.35% | 1.54 M |
| 2 sep 2026 | 1.86 | 1.90 | 1.81 | 1.84 | 0.00% | 1.04 M |
| 1 sep 2026 | 1.88 | 1.91 | 1.83 | 1.84 | −2.13% | 1.03 M |
| 31 ago 2026 | 1.99 | 2.00 | 1.87 | 1.88 | −5.53% | 1.3 M |
| 28 ago 2026 | 2.01 | 2.11 | 1.98 | 1.99 | −1.00% | 1.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.