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

8X8 Inc (NQ: EGHT )

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2013 10.81 11.50 10.68 11.44 0 +0.64(+5.94%)
Oct 30, 2013 10.82 10.90 10.75 10.80 504,730 +0.00(+0.00%)
Oct 29, 2013 10.90 11.03 10.75 10.80 0 -0.16(-1.50%)
Oct 28, 2013 10.86 11.04 10.75 10.96 0 +0.08(+0.78%)
Oct 25, 2013 11.19 11.32 10.76 10.88 0 -0.27(-2.42%)
Oct 24, 2013 10.75 11.49 10.45 11.15 1,291,168 +0.02(+0.18%)
Oct 23, 2013 11.38 11.70 11.09 11.13 1,536,619 -0.32(-2.79%)
Oct 22, 2013 12.10 12.10 11.39 11.45 961,769 -0.32(-2.72%)
Oct 21, 2013 12.01 12.42 11.70 11.77 1,398,102 -0.18(-1.51%)
Oct 18, 2013 11.07 11.96 11.00 11.95 1,531,550 +0.96(+8.74%)
Oct 17, 2013 10.91 11.00 10.80 10.99 442,294 +0.06(+0.55%)
Oct 16, 2013 10.80 11.08 10.78 10.93 666,459 +0.21(+1.96%)
Oct 15, 2013 10.67 10.81 10.56 10.72 459,074 +0.01(+0.09%)
Oct 14, 2013 10.51 10.73 10.46 10.71 368,430 +0.10(+0.94%)
Oct 11, 2013 10.40 10.66 10.40 10.61 0 +0.17(+1.63%)
Oct 10, 2013 10.38 10.60 10.38 10.44 456,195 +0.22(+2.15%)
Oct 09, 2013 10.20 10.36 10.04 10.22 449,341 +0.02(+0.20%)
Oct 08, 2013 10.18 10.28 9.930 10.20 983,104 -0.02(-0.20%)
Oct 07, 2013 10.29 10.40 10.22 10.22 0 -0.20(-1.92%)
Oct 04, 2013 10.44 10.65 10.40 10.42 0 -0.02(-0.19%)
Oct 03, 2013 10.48 10.57 10.26 10.44 0 -0.03(-0.29%)
Oct 02, 2013 10.42 10.66 10.32 10.47 478,161 -0.04(-0.38%)
Oct 01, 2013 10.02 10.60 9.950 10.51 917,680 +0.44(+4.37%)
Sep 30, 2013 10.18 10.18 9.550 10.07 0 -0.29(-2.80%)
Sep 27, 2013 10.76 10.78 10.35 10.36 0 -0.48(-4.43%)
Sep 26, 2013 10.76 11.00 10.65 10.84 681,949 +0.09(+0.84%)
Sep 25, 2013 10.40 10.79 10.40 10.75 725,541 +0.35(+3.32%)
Sep 24, 2013 10.54 10.57 10.34 10.40 517,159 -0.13(-1.28%)
Sep 23, 2013 10.21 10.70 10.17 10.54 978,208 +0.31(+3.03%)
Sep 20, 2013 10.35 10.56 10.20 10.23 0 -0.11(-1.06%)
Sep 19, 2013 10.63 10.69 10.30 10.34 692,046 -0.28(-2.65%)
Sep 18, 2013 9.760 10.63 9.760 10.62 0 +0.88(+9.05%)
Sep 17, 2013 9.700 9.830 9.690 9.740 0 +0.04(+0.41%)
Sep 16, 2013 9.810 9.810 9.450 9.700 0 +0.02(+0.21%)
Sep 13, 2013 9.690 9.790 9.580 9.680 0 +0.04(+0.41%)
Sep 12, 2013 9.850 9.850 9.590 9.640 0 -0.20(-2.03%)
Sep 11, 2013 9.810 9.990 9.700 9.840 0 +0.04(+0.36%)
Sep 10, 2013 9.760 9.890 9.690 9.805 607,252 +0.11(+1.08%)
Sep 09, 2013 9.530 9.730 9.360 9.700 0 +0.19(+2.00%)
Sep 06, 2013 9.790 9.790 9.300 9.510 0 -0.17(-1.76%)
Sep 05, 2013 9.710 9.785 9.550 9.680 0 +0.02(+0.21%)
Sep 04, 2013 9.710 9.800 9.600 9.660 0 -0.08(-0.82%)
Sep 03, 2013 9.370 9.760 9.300 9.740 0 +0.49(+5.30%)
Aug 30, 2013 9.270 9.330 9.180 9.250 0 -0.07(-0.75%)
Aug 29, 2013 9.200 9.370 9.200 9.320 279,389 +0.12(+1.30%)
Aug 28, 2013 9.100 9.250 9.100 9.200 0 +0.11(+1.21%)
Aug 27, 2013 9.250 9.420 9.090 9.090 485,428 -0.25(-2.68%)
Aug 26, 2013 9.400 9.480 9.300 9.340 0 -0.01(-0.11%)
Aug 23, 2013 9.290 9.420 9.250 9.350 0 +0.03(+0.32%)
Aug 22, 2013 9.220 9.380 9.200 9.320 216,988 +0.12(+1.30%)
Aug 21, 2013 9.220 9.370 9.200 9.200 0 -0.01(-0.11%)
Aug 20, 2013 9.080 9.250 8.980 9.210 335,917 +0.17(+1.88%)
Aug 19, 2013 9.050 9.150 8.950 9.040 480,898 -0.05(-0.55%)
Aug 16, 2013 9.060 9.290 9.050 9.090 0 -0.03(-0.33%)
Aug 15, 2013 9.300 9.310 8.930 9.120 750,676 -0.26(-2.77%)
Aug 14, 2013 9.360 9.470 9.310 9.380 297,636 +0.02(+0.21%)
Aug 13, 2013 9.590 9.600 9.310 9.360 451,385 -0.20(-2.09%)
Aug 12, 2013 9.220 9.580 9.220 9.560 1,185,251 +0.24(+2.58%)
Aug 09, 2013 9.280 9.390 9.145 9.320 492,810 +0.04(+0.43%)
Aug 08, 2013 9.370 9.420 9.180 9.280 589,867 -0.05(-0.54%)
Aug 07, 2013 9.350 9.420 9.280 9.330 423,650 -0.08(-0.85%)
Aug 06, 2013 9.430 9.480 9.350 9.410 459,022 -0.02(-0.21%)
Aug 05, 2013 9.410 9.450 9.310 9.430 396,809 -0.02(-0.21%)
Aug 02, 2013 9.300 9.470 9.300 9.450 462,016 +0.22(+2.38%)
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.