Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	EGHT	2.33	2.4351	2.22	2.23	-0.02	861,131	3,302	2.22	2.45
2024-05-02	Q	EGHT	2.24	2.31	2.1707	2.25	0.03	1,361,395	3,524	2.20	2.60
2024-05-01	Q	EGHT	2.23	2.305	2.21	2.22	0.01	1,047,224	4,771	2.21	2.35
2024-04-30	Q	EGHT	2.32	2.35	2.20	2.21	-0.17	794,893	3,110	2.20	2.58
2024-04-29	Q	EGHT	2.26	2.39	2.26	2.38	0.11	1,415,863	2,782	2.26	2.69
2024-04-26	Q	EGHT	2.35	2.43	2.22	2.27	-0.05	828,914	2,685	2.22	2.49
2024-04-25	Q	EGHT	2.29	2.33	2.22	2.32	-0.05	1,057,129	4,836	2.11	2.33
2024-04-24	Q	EGHT	2.30	2.37	2.275	2.37	0.05	747,564	2,119	2.06	2.38
2024-04-23	Q	EGHT	2.18	2.38	2.18	2.32	0.115	1,029,942	3,798	2.04	2.40
2024-04-22	Q	EGHT	2.18	2.215	2.15	2.20	0.02	816,108	4,099	2.21	2.52
2024-04-19	Q	EGHT	2.14	2.20	2.12	2.18	0.03	963,488	3,129	2.12	2.46
2024-04-18	Q	EGHT	2.22	2.26	2.14	2.15	-0.08	987,852	3,315	2.10	2.46
2024-04-17	Q	EGHT	2.28	2.325	2.20	2.23	-0.06	981,905	3,094	2.16	2.51
2024-04-16	Q	EGHT	2.25	2.316	2.21	2.29	0.03	1,204,155	3,802	2.24	2.61
2024-04-15	Q	EGHT	2.33	2.3601	2.25	2.2625	-0.0675	789,621	2,463	2.25	2.52
2024-04-12	Q	EGHT	2.44	2.465	2.31	2.33	-0.14	770,351	2,956	2.30	2.60
2024-04-11	Q	EGHT	2.40	2.47	2.34	2.47	0.07	772,998	2,919	2.20	2.48
2024-04-10	Q	EGHT	2.52	2.545	2.36	2.40	-0.19	1,552,263	3,908	2.30	2.44
2024-04-09	Q	EGHT	2.50	2.665	2.50	2.59	0.06	705,182	2,528	2.55	2.91
2024-04-08	Q	EGHT	2.50	2.62	2.46	2.53	0.07	1,616,202	3,718	2.49	2.69
2024-04-05	Q	EGHT	2.54	2.55	2.44	2.46	-0.09	729,263	2,396	2.45	2.80
2024-04-04	Q	EGHT	2.57	2.72	2.54	2.55	0.02	629,023	2,726	2.50	3.01
2024-04-03	Q	EGHT	2.60	2.61	2.52	2.53	-0.06	580,659	2,520	2.53	2.89
2024-04-02	Q	EGHT	2.60	2.63	2.50	2.59	-0.09	2,197,480	4,975	2.33	3.09
2024-04-01	Q	EGHT	2.70	2.72	2.63	2.68	-0.02	1,031,585	3,700	2.62	2.69
2024-03-29	Q	EGHT	2.75	2.89	2.70	2.70	-0.04	0	0	2.68	2.85
2024-03-28	Q	EGHT	2.75	2.89	2.70	2.70	-0.04	665,368	2,414	2.68	2.85
2024-03-27	Q	EGHT	2.65	2.74	2.63	2.74	0.10	633,351	2,654	2.63	2.80
2024-03-26	Q	EGHT	2.74	2.77	2.63	2.64	-0.06	869,566	3,409	2.62	2.77
2024-03-25	Q	EGHT	2.69	2.7511	2.67	2.70	0.05	666,007	3,034	2.44	3.02
2024-03-22	Q	EGHT	2.79	2.80	2.63	2.65	-0.14	887,908	2,955	2.63	3.00
2024-03-21	Q	EGHT	2.81	2.835	2.765	2.79	0.01	1,881,204	2,844	2.50	2.82
2024-03-20	Q	EGHT	2.65	2.82	2.625	2.78	0.11	695,853	2,447	2.64	2.82
2024-03-19	Q	EGHT	2.66	2.73	2.62	2.67		721,379	3,509	2.53	2.73
2024-03-18	Q	EGHT	2.69	2.74	2.60	2.67	-0.05	885,220	3,598	2.66	5.93
2024-03-15	Q	EGHT	2.72	2.75	2.60	2.72	-0.02	4,714,669	4,255	2.59	3.16
2024-03-14	Q	EGHT	2.84	2.84	2.73	2.74	-0.075	920,098	3,509	2.50	2.89
2024-03-13	Q	EGHT	3.15	3.20	2.80	2.815	-0.335	1,730,162	5,240	2.85	3.00
2024-03-12	Q	EGHT	3.17	3.20	3.115	3.15		933,738	3,707	2.88	3.22
2024-03-11	Q	EGHT	2.97	3.19	2.93	3.15	0.18	1,769,913	4,797	3.03	3.22
2024-03-08	Q	EGHT	2.87	2.99	2.855	2.97	0.12	1,068,974	3,443	2.58	3.03
2024-03-07	Q	EGHT	2.80	2.87	2.76	2.85	0.09	609,206	3,001	2.80	7.93
2024-03-06	Q	EGHT	2.70	2.82	2.685	2.76	0.09	998,823	3,888	2.54	3.07
2024-03-05	Q	EGHT	2.67	2.77	2.64	2.67	-0.02	1,519,490	4,570	2.29	2.81
2024-03-04	Q	EGHT	2.84	2.84	2.62	2.69	-0.13	1,890,543	4,808	2.57	2.75
2024-03-01	Q	EGHT	2.83	2.87	2.7988	2.81	-0.02	979,671	4,408	2.16	3.12
2024-02-29	Q	EGHT	2.78	2.88	2.77	2.83	0.13	2,429,875	6,665	2.79	3.12
2024-02-28	Q	EGHT	2.70	2.745	2.66	2.70	-0.02	1,019,439	4,182	2.66	3.07
2024-02-27	Q	EGHT	2.76	2.80	2.69	2.72	-0.04	1,459,000	7,464	2.44	3.10
2024-02-26	Q	EGHT	2.46	2.81	2.45	2.76	0.32	2,252,453	7,790	2.70	3.11
2024-02-23	Q	EGHT	2.46	2.479	2.38	2.44	-0.01	1,457,283	4,571	2.40	2.48
2024-02-22	Q	EGHT	2.55	2.60	2.44	2.45	-0.09	1,522,020	5,426	2.46	2.50
2024-02-21	Q	EGHT	2.61	2.61	2.49	2.54	-0.04	1,555,663	6,094	2.32	2.55
2024-02-20	Q	EGHT	2.59	2.67	2.535	2.58	-0.03	1,489,057	5,276	2.53	2.68
2024-02-19	Q	EGHT	2.81	2.845	2.60	2.61	-0.25	0	0	2.60	3.31
2024-02-16	Q	EGHT	2.81	2.845	2.60	2.61	-0.25	5,784,010	10,242	2.60	3.31
2024-02-15	Q	EGHT	2.75	2.89	2.75	2.86	0.13	1,947,089	8,944	2.75	3.14
2024-02-14	Q	EGHT	2.64	2.74	2.60	2.73	0.12	1,755,363	6,289	2.61	3.92
2024-02-13	Q	EGHT	2.67	2.765	2.59	2.61	-0.17	3,019,327	7,635	2.59	2.68
2024-02-12	Q	EGHT	2.78	2.83	2.725	2.78	-0.07	2,346,081	7,595	2.75	2.80
2024-02-09	Q	EGHT	2.80	2.91	2.80	2.85	0.06	1,192,377	5,418	2.79	3.31
2024-02-08	Q	EGHT	2.74	2.88	2.74	2.79	0.02	1,943,452	4,847	2.63	3.94
2024-02-07	Q	EGHT	2.83	2.865	2.725	2.77	-0.07	1,782,114	5,238	2.64	3.05
2024-02-06	Q	EGHT	2.70	2.875	2.69	2.84	0.13	1,349,068	4,697	2.62	2.87