Skip to main content

8x8 Inc - Common stock (NQ:EGHT)

2.100 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 2.120 2.145 2.055 2.120 892,571 +0.00(+0.00%)
Sep 30, 2025 2.250 2.270 2.090 2.120 759,179 -0.15(-6.61%)
Sep 29, 2025 2.250 2.300 2.230 2.270 608,638 +0.02(+0.89%)
Sep 26, 2025 2.220 2.280 2.200 2.250 491,812 +0.04(+1.81%)
Sep 25, 2025 2.200 2.210 2.155 2.210 374,045 -0.01(-0.45%)
Sep 24, 2025 2.310 2.345 2.200 2.220 551,838 -0.09(-3.90%)
Sep 23, 2025 2.180 2.360 2.180 2.310 1,344,524 +0.13(+5.96%)
Sep 22, 2025 2.100 2.190 2.060 2.180 487,065 +0.06(+2.83%)
Sep 19, 2025 2.190 2.200 2.110 2.120 1,146,732 -0.09(-4.07%)
Sep 18, 2025 2.060 2.220 2.055 2.210 568,927 +0.17(+8.33%)
Sep 17, 2025 1.990 2.135 1.980 2.040 536,152 +0.02(+0.99%)
Sep 16, 2025 2.090 2.090 1.970 2.020 900,413 -0.11(-5.16%)
Sep 15, 2025 2.120 2.170 2.090 2.130 381,387 +0.02(+1.19%)
Sep 12, 2025 2.220 2.220 2.100 2.105 525,931 -0.12(-5.18%)
Sep 11, 2025 2.090 2.220 2.090 2.220 696,029 +0.13(+6.22%)
Sep 10, 2025 2.050 2.100 2.020 2.090 492,116 +0.02(+0.97%)
Sep 09, 2025 2.060 2.100 2.030 2.070 375,257 -0.02(-0.96%)
Sep 08, 2025 2.070 2.100 2.020 2.090 492,695 +0.02(+0.97%)
Sep 05, 2025 1.970 2.080 1.950 2.070 620,702 +0.10(+5.08%)
Sep 04, 2025 1.990 1.990 1.950 1.970 295,400 -0.01(-0.51%)
Sep 03, 2025 1.940 2.010 1.920 1.980 444,596 +0.01(+0.51%)
Sep 02, 2025 1.940 1.990 1.910 1.970 584,528 -0.01(-0.51%)
Aug 29, 2025 2.010 2.015 1.965 1.980 1,009,443 -0.04(-1.98%)
Aug 28, 2025 1.910 2.040 1.890 2.020 1,007,096 +0.11(+5.76%)
Aug 27, 2025 1.850 1.910 1.850 1.910 632,757 +0.05(+2.69%)
Aug 26, 2025 1.910 1.930 1.860 1.860 595,991 -0.06(-3.12%)
Aug 25, 2025 1.960 1.980 1.891 1.920 631,216 -0.04(-2.04%)
Aug 22, 2025 1.830 1.970 1.820 1.960 1,085,753 +0.14(+7.69%)
Aug 21, 2025 1.800 1.835 1.770 1.820 433,950 +0.00(+0.00%)
Aug 20, 2025 1.850 1.890 1.800 1.820 489,945 -0.05(-2.67%)
Aug 19, 2025 1.870 1.916 1.840 1.870 535,890 -0.03(-1.58%)
Aug 18, 2025 1.830 1.900 1.830 1.900 707,239 +0.06(+3.26%)
Aug 15, 2025 1.860 1.919 1.840 1.840 603,457 -0.01(-0.54%)
Aug 14, 2025 1.920 1.940 1.850 1.850 612,506 -0.10(-5.13%)
Aug 13, 2025 1.870 1.970 1.820 1.950 858,981 +0.10(+5.41%)
Aug 12, 2025 1.750 1.860 1.745 1.850 771,873 +0.10(+5.71%)
Aug 11, 2025 1.920 1.920 1.730 1.750 1,676,588 -0.18(-9.33%)
Aug 08, 2025 1.830 1.985 1.830 1.930 1,628,874 +0.08(+4.32%)
Aug 07, 2025 1.750 1.850 1.740 1.850 1,633,499 +0.09(+5.11%)
Aug 06, 2025 1.800 1.800 1.565 1.760 3,020,094 -0.15(-7.85%)
Aug 05, 2025 1.870 1.930 1.870 1.910 700,315 +0.04(+2.14%)
Aug 04, 2025 1.870 1.910 1.870 1.870 410,972 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.