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

8X8 Inc (NQ: EGHT )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2009 0.5800 0.6100 0.5700 0.6000 80,868 +0.02(+3.45%)
Jun 29, 2009 0.5600 0.6000 0.5600 0.5800 120,348 +0.00(+0.00%)
Jun 26, 2009 0.6100 0.6200 0.5800 0.5800 356,188 -0.04(-6.45%)
Jun 25, 2009 0.6093 0.6350 0.5500 0.6200 39,137 +0.02(+2.99%)
Jun 24, 2009 0.6050 0.6200 0.6015 0.6020 69,850 -0.01(-2.27%)
Jun 23, 2009 0.6100 0.6200 0.6000 0.6160 292,530 +0.01(+2.14%)
Jun 22, 2009 0.6200 0.6200 0.6025 0.6031 206,937 -0.01(-1.13%)
Jun 19, 2009 0.6132 0.6397 0.6000 0.6100 56,806 -0.01(-1.61%)
Jun 18, 2009 0.6300 0.6400 0.6010 0.6200 95,810 -0.01(-1.59%)
Jun 17, 2009 0.6200 0.6400 0.6100 0.6300 35,211 +0.01(+1.61%)
Jun 16, 2009 0.6250 0.6290 0.6200 0.6200 43,394 -0.01(-0.80%)
Jun 15, 2009 0.6200 0.6500 0.6200 0.6250 64,257 -0.01(-1.59%)
Jun 12, 2009 0.6600 0.6600 0.6250 0.6351 74,274 -0.02(-3.77%)
Jun 11, 2009 0.6500 0.6700 0.6400 0.6600 95,922 +0.01(+1.54%)
Jun 10, 2009 0.6700 0.6700 0.6400 0.6500 84,099 -0.02(-2.99%)
Jun 09, 2009 0.6300 0.6800 0.6300 0.6700 60,128 +0.01(+1.52%)
Jun 08, 2009 0.6511 0.6879 0.6300 0.6600 115,238 +0.00(+0.00%)
Jun 05, 2009 0.6500 0.6700 0.6500 0.6600 105,188 +0.00(+0.00%)
Jun 04, 2009 0.6899 0.7000 0.6500 0.6600 357,927 +0.01(+1.54%)
Jun 03, 2009 0.6500 0.6800 0.6500 0.6500 84,523 -0.01(-1.52%)
Jun 02, 2009 0.6700 0.6799 0.6406 0.6600 93,438 -0.01(-1.49%)
Jun 01, 2009 0.7000 0.7100 0.6700 0.6700 136,688 -0.01(-1.47%)
May 29, 2009 0.6000 0.7000 0.6000 0.6800 399,999 +0.08(+12.96%)
May 28, 2009 0.6200 0.6300 0.5900 0.6020 148,555 -0.01(-1.47%)
May 27, 2009 0.6200 0.6400 0.6010 0.6110 82,966 +0.00(+0.16%)
May 26, 2009 0.6900 0.6900 0.6000 0.6100 279,833 -0.03(-4.69%)
May 22, 2009 0.6400 0.6600 0.6200 0.6400 332,533 -0.08(-11.20%)
May 21, 2009 0.7300 0.7300 0.7010 0.7207 118,503 +0.00(+0.10%)
May 20, 2009 0.7200 0.7200 0.6902 0.7200 209,566 +0.01(+1.41%)
May 19, 2009 0.7200 0.7200 0.6800 0.7100 326,704 +0.01(+1.43%)
May 18, 2009 0.7000 0.7500 0.6505 0.7000 409,120 +0.00(+0.00%)
May 15, 2009 0.7100 0.7200 0.7000 0.7000 41,495 -0.01(-1.41%)
May 14, 2009 0.7000 0.7199 0.7000 0.7100 52,905 +0.01(+0.71%)
May 13, 2009 0.7100 0.7400 0.7050 0.7050 84,623 -0.02(-3.29%)
May 12, 2009 0.7500 0.7500 0.7200 0.7290 86,798 -0.01(-1.49%)
May 11, 2009 0.7300 0.7500 0.7000 0.7400 74,158 +0.00(+0.00%)
May 08, 2009 0.7700 0.7700 0.7400 0.7400 167,830 -0.01(-1.33%)
May 07, 2009 0.7650 0.7800 0.7300 0.7500 170,593 -0.01(-1.69%)
May 06, 2009 0.7600 0.7699 0.7551 0.7629 84,794 +0.00(+0.38%)
May 05, 2009 0.7688 0.7899 0.7501 0.7600 146,147 +0.01(+1.33%)
May 04, 2009 0.7377 0.7600 0.7000 0.7500 100,095 +0.05(+7.14%)
May 01, 2009 0.7500 0.7700 0.7000 0.7000 71,701 -0.05(-6.52%)
Apr 30, 2009 0.7300 0.7500 0.6801 0.7488 121,207 +0.04(+5.48%)
Apr 29, 2009 0.7500 0.7500 0.6990 0.7099 135,767 -0.01(-0.71%)
Apr 28, 2009 0.7100 0.7700 0.7100 0.7150 71,578 -0.01(-2.04%)
Apr 27, 2009 0.7500 0.7500 0.7200 0.7299 42,679 -0.03(-3.96%)
Apr 24, 2009 0.7600 0.7800 0.7500 0.7600 56,763 +0.00(+0.00%)
Apr 23, 2009 0.7700 0.7700 0.7400 0.7600 31,242 -0.03(-3.65%)
Apr 22, 2009 0.7800 0.7888 0.7200 0.7888 85,339 +0.03(+4.39%)
Apr 21, 2009 0.7500 0.8000 0.7500 0.7556 149,799 +0.01(+0.75%)
Apr 20, 2009 0.7400 0.7600 0.7399 0.7500 71,829 +0.01(+1.35%)
Apr 17, 2009 0.7300 0.7835 0.7100 0.7400 162,317 +0.00(+0.00%)
Apr 16, 2009 0.7100 0.7500 0.7100 0.7400 96,840 +0.03(+4.23%)
Apr 15, 2009 0.7100 0.7500 0.7100 0.7100 71,743 +0.00(+0.00%)
Apr 14, 2009 0.7200 0.7400 0.7100 0.7100 85,329 +0.00(+0.00%)
Apr 13, 2009 0.7500 0.7700 0.7000 0.7100 130,968 -0.07(-8.97%)
Apr 09, 2009 0.7800 0.7800 0.7200 0.7800 114,051 +0.08(+11.27%)
Apr 08, 2009 0.7500 0.7800 0.6720 0.7010 266,553 -0.09(-11.27%)
Apr 07, 2009 0.8700 0.8700 0.7600 0.7900 290,006 -0.06(-7.06%)
Apr 06, 2009 0.8400 0.9290 0.8200 0.8500 374,389 +0.05(+6.25%)
Apr 03, 2009 0.8000 0.8000 0.7800 0.8000 256,034 +0.03(+3.90%)
Apr 02, 2009 0.6000 0.8400 0.6000 0.7700 1,148,748 +0.17(+28.33%)
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.