Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

8X8 Inc (NQ: EGHT )

2.220 -0.160 (-6.72%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.550 3.557 3.330 3.360 1,706,413 -0.20(-5.62%)
Jan 30, 2024 3.680 3.690 3.550 3.560 809,715 -0.18(-4.81%)
Jan 29, 2024 3.620 3.760 3.615 3.740 2,200,486 +0.12(+3.31%)
Jan 26, 2024 3.560 3.640 3.550 3.620 957,690 +0.07(+1.97%)
Jan 25, 2024 3.480 3.600 3.480 3.550 1,350,319 +0.05(+1.43%)
Jan 24, 2024 3.590 3.700 3.490 3.500 1,255,129 -0.03(-0.85%)
Jan 23, 2024 3.610 3.640 3.520 3.530 1,221,407 -0.02(-0.56%)
Jan 22, 2024 3.510 3.635 3.465 3.550 1,338,494 +0.07(+2.01%)
Jan 19, 2024 3.400 3.480 3.310 3.480 1,556,812 +0.13(+3.88%)
Jan 18, 2024 3.410 3.410 3.280 3.350 1,222,812 -0.03(-0.89%)
Jan 17, 2024 3.280 3.380 3.222 3.380 2,038,323 +0.02(+0.60%)
Jan 16, 2024 3.500 3.510 3.250 3.360 2,155,311 -0.15(-4.27%)
Jan 12, 2024 3.610 3.640 3.500 3.510 710,392 -0.04(-1.13%)
Jan 11, 2024 3.550 3.585 3.420 3.550 1,291,340 -0.02(-0.56%)
Jan 10, 2024 3.520 3.590 3.510 3.570 1,357,610 +0.03(+0.85%)
Jan 09, 2024 3.640 3.660 3.530 3.540 826,236 -0.18(-4.84%)
Jan 08, 2024 3.550 3.775 3.540 3.720 958,461 +0.16(+4.49%)
Jan 05, 2024 3.560 3.670 3.540 3.560 1,036,328 -0.05(-1.39%)
Jan 04, 2024 3.550 3.650 3.530 3.610 812,109 +0.06(+1.69%)
Jan 03, 2024 3.690 3.690 3.550 3.550 1,969,881 -0.12(-3.27%)
Jan 02, 2024 3.700 3.800 3.605 3.670 1,361,561 -0.11(-2.91%)
Dec 29, 2023 3.880 3.905 3.770 3.780 857,077 -0.12(-3.08%)
Dec 28, 2023 3.750 3.920 3.750 3.900 1,445,180 +0.13(+3.45%)
Dec 27, 2023 3.690 3.860 3.690 3.770 1,411,625 +0.08(+2.17%)
Dec 26, 2023 3.520 3.720 3.450 3.690 1,658,151 +0.18(+5.13%)
Dec 22, 2023 3.560 3.645 3.480 3.510 818,463 -0.01(-0.28%)
Dec 21, 2023 3.500 3.560 3.420 3.520 1,874,203 +0.07(+2.03%)
Dec 20, 2023 3.600 3.640 3.450 3.450 1,553,946 -0.15(-4.17%)
Dec 19, 2023 3.590 3.735 3.570 3.600 1,329,624 +0.05(+1.41%)
Dec 18, 2023 3.610 3.610 3.440 3.550 1,904,022 -0.06(-1.66%)
Dec 15, 2023 3.820 3.825 3.610 3.610 4,040,367 -0.14(-3.73%)
Dec 14, 2023 3.840 3.880 3.670 3.750 1,669,978 +0.00(+0.00%)
Dec 13, 2023 3.630 3.790 3.490 3.750 2,110,144 +0.13(+3.59%)
Dec 12, 2023 3.650 3.650 3.535 3.620 1,017,590 -0.03(-0.82%)
Dec 11, 2023 3.620 3.705 3.570 3.650 1,145,377 +0.06(+1.67%)
Dec 08, 2023 3.380 3.620 3.380 3.590 1,064,380 +0.17(+4.97%)
Dec 07, 2023 3.350 3.500 3.315 3.420 1,231,737 +0.06(+1.79%)
Dec 06, 2023 3.280 3.430 3.225 3.360 1,304,104 +0.14(+4.35%)
Dec 05, 2023 3.220 3.300 3.160 3.220 1,080,202 -0.02(-0.62%)
Dec 04, 2023 3.220 3.270 3.145 3.240 1,977,353 -0.01(-0.31%)
Dec 01, 2023 3.090 3.260 2.955 3.250 1,606,994 +0.16(+5.18%)
Nov 30, 2023 3.150 3.195 3.080 3.090 4,269,311 +0.00(+0.00%)
Nov 29, 2023 2.950 3.140 2.950 3.090 1,448,512 +0.15(+5.10%)
Nov 28, 2023 2.930 2.980 2.840 2.940 1,498,322 -0.01(-0.34%)
Nov 27, 2023 2.920 3.010 2.875 2.950 1,273,621 +0.03(+1.03%)
Nov 24, 2023 2.900 2.950 2.890 2.920 317,416 +0.00(+0.00%)
Nov 22, 2023 2.960 3.010 2.885 2.920 1,089,879 +0.00(+0.00%)
Nov 21, 2023 3.150 3.150 2.900 2.920 1,332,884 -0.25(-7.89%)
Nov 20, 2023 3.160 3.265 3.130 3.170 1,646,700 -0.01(-0.31%)
Nov 17, 2023 3.010 3.205 2.985 3.180 1,244,226 +0.20(+6.71%)
Nov 16, 2023 3.110 3.130 2.920 2.980 1,530,008 -0.19(-5.99%)
Nov 15, 2023 3.100 3.205 3.040 3.170 1,518,597 +0.10(+3.26%)
Nov 14, 2023 3.040 3.160 2.965 3.070 1,654,457 +0.19(+6.60%)
Nov 13, 2023 2.850 2.940 2.830 2.880 1,060,301 -0.01(-0.35%)
Nov 10, 2023 2.780 2.940 2.780 2.890 876,317 +0.09(+3.21%)
Nov 09, 2023 2.960 2.980 2.800 2.800 720,438 -0.14(-4.76%)
Nov 08, 2023 3.080 3.080 2.880 2.940 1,014,983 -0.11(-3.61%)
Nov 07, 2023 3.020 3.090 3.010 3.050 1,110,130 +0.05(+1.67%)
Nov 06, 2023 3.310 3.310 2.990 3.000 1,629,051 -0.28(-8.54%)
Nov 03, 2023 3.130 3.360 3.130 3.280 3,776,582 +0.16(+5.13%)
Nov 02, 2023 2.780 3.130 2.650 3.120 7,911,429 +0.83(+36.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.