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

8X8 Inc (NQ: EGHT )

2.210 -0.170 (-7.14%)
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 (%)
Feb 28, 2013 6.150 6.170 6.000 6.050 1,142,251 -0.11(-1.79%)
Feb 27, 2013 6.210 6.260 6.150 6.160 474,795 -0.04(-0.65%)
Feb 26, 2013 6.170 6.260 6.140 6.200 700,735 +0.04(+0.65%)
Feb 25, 2013 6.400 6.400 6.150 6.160 785,951 -0.21(-3.30%)
Feb 22, 2013 6.370 6.480 6.300 6.370 877,248 +0.04(+0.63%)
Feb 21, 2013 6.650 6.670 6.240 6.330 2,042,464 -0.33(-4.95%)
Feb 20, 2013 6.850 6.850 6.650 6.660 699,306 -0.17(-2.56%)
Feb 19, 2013 6.720 6.840 6.710 6.835 536,436 +0.10(+1.56%)
Feb 15, 2013 6.790 6.790 6.630 6.730 588,073 -0.02(-0.30%)
Feb 14, 2013 6.790 6.820 6.720 6.750 344,811 -0.05(-0.74%)
Feb 13, 2013 6.750 6.860 6.750 6.800 616,622 +0.13(+1.95%)
Feb 12, 2013 6.720 6.840 6.620 6.670 436,624 -0.06(-0.89%)
Feb 11, 2013 6.790 6.800 6.510 6.730 814,562 -0.08(-1.17%)
Feb 08, 2013 6.890 6.990 6.770 6.810 433,904 -0.07(-1.02%)
Feb 07, 2013 6.890 6.960 6.700 6.880 1,322,838 +0.03(+0.44%)
Feb 06, 2013 7.170 7.220 6.820 6.850 1,790,510 -0.15(-2.14%)
Feb 04, 2013 7.000 7.050 6.900 7.000 733,699 -0.01(-0.21%)
Feb 01, 2013 6.700 7.080 6.700 7.015 1,264,143 +0.39(+5.97%)
Jan 31, 2013 6.420 6.670 6.390 6.620 857,387 +0.15(+2.32%)
Jan 30, 2013 6.420 6.780 6.420 6.470 1,141,359 +0.02(+0.31%)
Jan 29, 2013 6.500 6.568 6.390 6.450 1,826,286 -0.06(-0.92%)
Jan 28, 2013 7.100 7.100 6.450 6.510 2,800,529 -0.57(-8.05%)
Jan 25, 2013 7.600 7.600 6.750 7.080 4,944,969 -0.86(-10.83%)
Jan 24, 2013 7.730 7.945 7.680 7.940 1,052,391 +0.21(+2.72%)
Jan 23, 2013 7.890 7.900 7.640 7.730 630,714 -0.11(-1.40%)
Jan 22, 2013 7.820 7.930 7.760 7.840 538,172 +0.04(+0.51%)
Jan 18, 2013 7.720 7.850 7.690 7.800 371,893 +0.08(+1.04%)
Jan 17, 2013 7.700 7.800 7.670 7.720 479,161 +0.07(+0.92%)
Jan 16, 2013 7.880 7.920 7.640 7.650 870,063 -0.23(-2.92%)
Jan 15, 2013 7.520 7.900 7.500 7.880 1,007,598 +0.34(+4.51%)
Jan 14, 2013 7.590 7.590 7.500 7.540 307,487 -0.05(-0.66%)
Jan 11, 2013 7.490 7.630 7.360 7.590 345,759 +0.11(+1.47%)
Jan 10, 2013 7.730 7.730 7.410 7.480 646,165 -0.20(-2.60%)
Jan 09, 2013 7.710 7.820 7.650 7.680 576,357 -0.01(-0.13%)
Jan 08, 2013 7.690 7.780 7.620 7.690 788,456 +0.02(+0.26%)
Jan 07, 2013 7.490 7.700 7.460 7.670 832,614 +0.18(+2.40%)
Jan 04, 2013 7.500 7.560 7.380 7.490 312,189 +0.03(+0.40%)
Jan 03, 2013 7.480 7.590 7.410 7.460 481,510 -0.01(-0.13%)
Jan 02, 2013 7.410 7.510 7.350 7.470 947,436 +0.09(+1.22%)
Dec 31, 2012 7.280 7.400 7.180 7.380 977,599 +0.09(+1.23%)
Dec 28, 2012 7.150 7.360 7.100 7.290 522,041 -0.01(-0.14%)
Dec 27, 2012 7.360 7.360 7.030 7.300 828,903 -0.04(-0.54%)
Dec 26, 2012 7.330 7.410 7.278 7.340 405,137 +0.04(+0.55%)
Dec 24, 2012 7.300 7.500 7.260 7.300 464,924 -0.09(-1.22%)
Dec 21, 2012 7.320 7.397 7.100 7.390 1,103,313 -0.04(-0.54%)
Dec 20, 2012 7.380 7.470 7.360 7.430 413,081 +0.03(+0.41%)
Dec 19, 2012 7.430 7.500 7.350 7.400 457,858 -0.00(-0.00%)
Dec 18, 2012 7.470 7.520 7.150 7.400 1,408,760 -0.07(-0.94%)
Dec 17, 2012 7.580 7.580 7.310 7.470 1,320,023 +0.20(+2.75%)
Dec 14, 2012 6.740 7.420 6.720 7.270 2,751,861 +0.57(+8.51%)
Dec 13, 2012 6.610 6.720 6.560 6.700 381,941 +0.08(+1.20%)
Dec 12, 2012 6.770 6.820 6.590 6.620 304,571 -0.13(-1.92%)
Dec 11, 2012 6.670 6.820 6.650 6.750 521,892 +0.08(+1.20%)
Dec 10, 2012 6.610 6.680 6.550 6.670 334,066 +0.08(+1.21%)
Dec 07, 2012 6.700 6.700 6.500 6.590 310,517 -0.10(-1.50%)
Dec 06, 2012 6.670 6.750 6.600 6.690 423,074 +0.02(+0.30%)
Dec 05, 2012 6.860 6.870 6.660 6.670 696,087 -0.17(-2.49%)
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.