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

8X8 Inc (NQ: EGHT )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2014 7.890 8.120 7.770 8.080 986,396 +0.17(+2.15%)
Jun 27, 2014 7.740 7.920 7.702 7.910 2,433,320 +0.13(+1.67%)
Jun 26, 2014 7.800 7.850 7.690 7.780 447,006 -0.04(-0.51%)
Jun 25, 2014 7.640 7.845 7.600 7.820 562,909 +0.10(+1.30%)
Jun 24, 2014 7.960 8.000 7.690 7.720 1,077,570 -0.21(-2.65%)
Jun 23, 2014 7.660 8.050 7.560 7.930 1,354,507 +0.30(+3.93%)
Jun 20, 2014 7.670 7.740 7.410 7.630 1,322,036 +0.01(+0.13%)
Jun 19, 2014 7.980 8.000 7.520 7.620 925,973 -0.31(-3.91%)
Jun 18, 2014 7.890 8.040 7.690 7.930 1,963,849 +0.10(+1.28%)
Jun 17, 2014 7.150 7.860 7.050 7.830 2,839,616 +0.68(+9.51%)
Jun 16, 2014 7.110 7.170 6.980 7.150 1,172,782 +0.06(+0.85%)
Jun 13, 2014 6.930 7.150 6.850 7.090 944,314 +0.16(+2.31%)
Jun 12, 2014 7.000 7.070 6.880 6.930 1,179,111 -0.12(-1.70%)
Jun 11, 2014 6.770 7.070 6.750 7.050 914,182 +0.20(+2.92%)
Jun 10, 2014 6.920 6.960 6.840 6.850 892,729 -0.12(-1.72%)
Jun 06, 2014 6.970 7.130 6.900 6.970 1,965,709 +0.06(+0.87%)
Jun 05, 2014 6.780 6.930 6.680 6.910 1,727,044 +0.11(+1.62%)
Jun 04, 2014 7.050 7.050 6.740 6.800 2,314,632 -0.29(-4.09%)
Jun 03, 2014 7.250 7.350 7.060 7.090 979,284 -0.18(-2.48%)
Jun 02, 2014 7.500 7.520 7.260 7.270 891,509 -0.25(-3.32%)
May 30, 2014 7.670 7.750 7.370 7.520 1,821,179 -0.15(-1.96%)
May 29, 2014 7.740 7.900 7.660 7.670 1,122,546 -0.01(-0.13%)
May 28, 2014 7.530 7.860 7.470 7.680 1,953,264 +0.16(+2.13%)
May 27, 2014 7.280 7.550 7.220 7.520 1,921,018 +0.27(+3.72%)
May 23, 2014 7.290 7.250 7.250 7.250 1,759,200 -0.11(-1.49%)
May 22, 2014 8.250 8.250 7.310 7.360 3,909,507 -0.65(-8.11%)
May 21, 2014 7.980 8.140 7.775 8.010 1,639,276 +0.13(+1.65%)
May 20, 2014 7.970 8.100 7.780 7.880 1,286,635 -0.08(-1.07%)
May 19, 2014 8.190 8.300 7.960 7.965 1,373,681 -0.29(-3.45%)
May 16, 2014 7.910 8.250 7.831 8.250 1,068,381 +0.34(+4.30%)
May 15, 2014 8.380 8.390 7.880 7.910 1,680,126 -0.52(-6.17%)
May 14, 2014 8.590 8.680 8.370 8.430 671,332 -0.15(-1.75%)
May 13, 2014 8.750 8.819 8.550 8.580 804,801 -0.15(-1.72%)
May 12, 2014 8.240 8.780 8.060 8.730 622,638 +0.51(+6.20%)
May 09, 2014 8.370 8.370 7.900 8.220 2,151,933 -0.26(-3.07%)
May 08, 2014 8.800 9.080 8.460 8.480 945,033 -0.33(-3.75%)
May 07, 2014 9.550 9.630 8.700 8.810 2,054,038 -0.70(-7.36%)
May 06, 2014 9.940 9.940 9.500 9.510 586,535 -0.48(-4.80%)
May 05, 2014 9.620 10.09 9.600 9.990 1,177,410 +0.25(+2.57%)
May 02, 2014 9.670 9.930 9.540 9.740 596,103 +0.14(+1.46%)
May 01, 2014 9.640 9.810 9.500 9.600 1,352,518 -0.10(-1.03%)
Apr 30, 2014 9.750 9.810 9.490 9.700 925,353 -0.12(-1.22%)
Apr 29, 2014 9.940 9.940 9.710 9.820 573,666 +0.01(+0.10%)
Apr 28, 2014 10.02 10.16 9.430 9.810 1,042,074 -0.13(-1.31%)
Apr 25, 2014 10.53 10.61 9.930 9.940 966,792 -0.67(-6.31%)
Apr 24, 2014 11.15 11.15 10.58 10.61 611,803 -0.44(-3.98%)
Apr 23, 2014 10.95 11.15 10.79 11.05 624,026 +0.08(+0.73%)
Apr 22, 2014 10.74 11.05 10.70 10.97 429,966 +0.26(+2.43%)
Apr 21, 2014 10.71 10.81 10.53 10.71 275,186 +0.00(+0.00%)
Apr 17, 2014 10.45 10.71 10.71 10.71 372,600 +0.26(+2.49%)
Apr 16, 2014 10.33 10.47 10.26 10.45 391,310 +0.17(+1.65%)
Apr 15, 2014 10.47 10.56 9.910 10.28 784,633 -0.10(-0.96%)
Apr 14, 2014 10.38 10.46 10.17 10.38 445,155 +0.15(+1.47%)
Apr 11, 2014 10.55 10.58 10.11 10.23 951,769 -0.35(-3.31%)
Apr 10, 2014 11.02 11.09 10.58 10.58 691,840 -0.41(-3.73%)
Apr 09, 2014 11.01 11.05 10.80 10.99 761,726 +0.04(+0.37%)
Apr 08, 2014 10.40 10.97 10.33 10.95 1,194,409 +0.59(+5.69%)
Apr 07, 2014 10.60 10.71 10.26 10.36 1,124,892 -0.32(-3.00%)
Apr 04, 2014 11.09 11.13 10.55 10.68 855,093 -0.31(-2.82%)
Apr 03, 2014 11.11 11.17 10.92 10.99 641,596 -0.08(-0.72%)
Apr 02, 2014 11.10 11.19 10.99 11.07 440,288 +0.00(+0.00%)
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.