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

8X8 Inc (NQ: EGHT )

2.320 -0.050 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2012 4.110 4.150 4.080 4.130 232,472 +0.03(+0.73%)
Apr 27, 2012 4.110 4.120 4.075 4.100 210,998 +0.00(+0.00%)
Apr 26, 2012 4.090 4.130 4.050 4.100 326,280 -0.01(-0.24%)
Apr 25, 2012 4.100 4.140 4.060 4.110 307,362 +0.06(+1.48%)
Apr 24, 2012 4.060 4.090 4.020 4.050 322,171 -0.01(-0.25%)
Apr 23, 2012 4.040 4.090 3.980 4.060 443,330 -0.05(-1.22%)
Apr 20, 2012 4.240 4.240 4.100 4.110 332,017 -0.07(-1.67%)
Apr 19, 2012 4.220 4.279 4.150 4.180 594,646 -0.05(-1.18%)
Apr 18, 2012 4.150 4.280 4.140 4.230 557,443 +0.12(+2.92%)
Apr 17, 2012 4.000 4.130 3.960 4.110 408,019 +0.13(+3.27%)
Apr 16, 2012 4.020 4.040 3.920 3.980 519,537 -0.03(-0.75%)
Apr 13, 2012 4.010 4.070 3.980 4.010 366,342 -0.04(-0.99%)
Apr 12, 2012 4.070 4.128 4.030 4.050 344,892 -0.02(-0.49%)
Apr 11, 2012 4.030 4.070 4.000 4.070 325,510 +0.10(+2.52%)
Apr 10, 2012 4.040 4.100 3.950 3.970 717,626 -0.06(-1.49%)
Apr 09, 2012 4.060 4.080 4.000 4.030 498,664 -0.05(-1.23%)
Apr 05, 2012 4.100 4.120 4.060 4.080 314,584 -0.03(-0.73%)
Apr 04, 2012 4.040 4.120 4.000 4.110 842,410 +0.03(+0.74%)
Apr 03, 2012 4.120 4.150 4.060 4.080 569,781 -0.04(-0.97%)
Apr 02, 2012 4.200 4.280 4.100 4.120 774,068 -0.08(-1.90%)
Mar 30, 2012 4.120 4.330 4.120 4.200 1,135,012 +0.12(+2.94%)
Mar 29, 2012 4.020 4.100 4.020 4.080 604,296 +0.05(+1.24%)
Mar 28, 2012 4.000 4.060 3.970 4.030 1,001,770 +0.08(+2.03%)
Mar 27, 2012 4.060 4.100 3.950 3.950 545,144 -0.08(-1.99%)
Mar 26, 2012 3.980 4.060 3.920 4.030 793,865 +0.06(+1.51%)
Mar 23, 2012 3.810 3.980 3.810 3.970 792,777 +0.21(+5.59%)
Mar 22, 2012 3.910 3.940 3.760 3.760 705,010 -0.17(-4.33%)
Mar 21, 2012 3.900 4.020 3.900 3.930 821,238 +0.04(+1.03%)
Mar 20, 2012 3.870 3.950 3.850 3.890 372,250 +0.00(+0.00%)
Mar 19, 2012 3.940 4.030 3.850 3.890 1,023,944 -0.01(-0.26%)
Mar 16, 2012 3.980 4.070 3.810 3.900 924,091 -0.06(-1.52%)
Mar 15, 2012 3.910 3.990 3.900 3.960 638,253 +0.10(+2.59%)
Mar 14, 2012 4.000 4.000 3.810 3.860 1,064,755 -0.14(-3.50%)
Mar 13, 2012 4.250 4.250 3.990 4.000 1,044,882 -0.15(-3.61%)
Mar 12, 2012 4.680 4.680 4.030 4.150 1,889,751 -0.50(-10.75%)
Mar 09, 2012 4.640 4.730 4.570 4.650 580,658 +0.02(+0.43%)
Mar 08, 2012 4.490 4.660 4.460 4.630 1,262,174 +0.19(+4.28%)
Mar 07, 2012 4.360 4.450 4.325 4.440 594,450 +0.12(+2.78%)
Mar 06, 2012 4.310 4.340 4.220 4.320 498,866 -0.06(-1.37%)
Mar 05, 2012 4.310 4.400 4.250 4.380 452,352 +0.05(+1.15%)
Mar 02, 2012 4.340 4.360 4.300 4.330 456,251 +0.01(+0.23%)
Mar 01, 2012 4.280 4.350 4.250 4.320 482,035 +0.03(+0.70%)
Feb 29, 2012 4.340 4.350 4.230 4.290 619,868 -0.02(-0.46%)
Feb 28, 2012 4.390 4.415 4.280 4.310 203,496 -0.06(-1.37%)
Feb 27, 2012 4.280 4.400 4.280 4.370 153,101 +0.05(+1.16%)
Feb 24, 2012 4.310 4.410 4.280 4.320 346,663 +0.00(+0.00%)
Feb 23, 2012 4.290 4.406 4.190 4.320 387,921 +0.04(+0.93%)
Feb 22, 2012 4.450 4.450 4.280 4.280 615,388 -0.17(-3.82%)
Feb 21, 2012 4.540 4.580 4.410 4.450 345,780 -0.10(-2.20%)
Feb 17, 2012 4.580 4.600 4.470 4.550 303,069 +0.00(+0.00%)
Feb 16, 2012 4.430 4.550 4.410 4.550 394,191 +0.10(+2.25%)
Feb 15, 2012 4.300 4.490 4.300 4.450 408,047 +0.00(+0.00%)
Feb 14, 2012 4.410 4.520 4.370 4.450 381,154 +0.04(+0.91%)
Feb 13, 2012 4.480 4.500 4.310 4.410 511,754 +0.00(+0.00%)
Feb 10, 2012 4.480 4.550 4.300 4.410 545,238 -0.13(-2.86%)
Feb 09, 2012 4.550 4.600 4.440 4.540 544,011 -0.02(-0.44%)
Feb 08, 2012 4.480 4.620 4.410 4.560 694,039 +0.09(+2.01%)
Feb 07, 2012 4.490 4.500 4.370 4.470 268,520 -0.01(-0.22%)
Feb 06, 2012 4.500 4.520 4.430 4.480 403,647 -0.01(-0.22%)
Feb 03, 2012 4.470 4.490 4.400 4.490 610,474 +0.06(+1.35%)
Feb 02, 2012 4.500 4.500 4.410 4.430 408,175 -0.06(-1.34%)
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.