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

8X8 Inc (NQ: EGHT )

2.720 +0.040 (+1.49%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 17, 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 (%)
Oct 30, 2009 1.200 1.220 1.100 1.180 608,601 -0.02(-1.67%)
Oct 29, 2009 1.120 1.240 1.110 1.200 416,182 +0.10(+9.09%)
Oct 28, 2009 1.170 1.180 1.100 1.100 599,112 -0.06(-5.17%)
Oct 27, 2009 1.210 1.210 1.160 1.160 238,958 -0.02(-1.69%)
Oct 26, 2009 1.200 1.210 1.170 1.180 206,727 -0.02(-1.67%)
Oct 23, 2009 1.210 1.240 1.150 1.200 299,010 +0.00(+0.00%)
Oct 22, 2009 1.210 1.230 1.150 1.200 232,445 -0.02(-1.64%)
Oct 21, 2009 1.190 1.280 1.180 1.220 496,745 +0.04(+3.39%)
Oct 20, 2009 1.149 1.190 1.140 1.180 377,300 +0.00(+0.00%)
Oct 19, 2009 1.190 1.196 1.110 1.180 286,057 +0.02(+1.72%)
Oct 16, 2009 1.250 1.250 1.140 1.160 581,106 -0.10(-7.94%)
Oct 15, 2009 1.240 1.270 1.200 1.260 221,399 -0.02(-1.56%)
Oct 14, 2009 1.180 1.280 1.180 1.280 546,782 -0.01(-0.78%)
Oct 13, 2009 1.290 1.320 1.100 1.290 746,264 -0.01(-0.77%)
Oct 12, 2009 1.280 1.320 1.210 1.300 1,185,099 +0.10(+8.33%)
Oct 09, 2009 1.120 1.280 1.118 1.200 1,452,000 +0.10(+9.09%)
Oct 08, 2009 1.090 1.140 1.020 1.100 1,016,631 +0.07(+6.81%)
Oct 07, 2009 0.9200 1.070 0.9200 1.030 876,818 +0.12(+13.18%)
Oct 06, 2009 0.9125 0.9500 0.9100 0.9100 147,622 +0.00(+0.00%)
Oct 05, 2009 0.8950 0.9200 0.8950 0.9100 75,768 +0.02(+1.68%)
Oct 02, 2009 0.9300 0.9300 0.8950 0.8950 115,911 +0.00(+0.44%)
Oct 01, 2009 0.9300 0.9500 0.8739 0.8911 170,681 +0.01(+1.26%)
Sep 30, 2009 0.9000 0.9200 0.8500 0.8800 117,118 +0.00(+0.00%)
Sep 29, 2009 0.8800 0.9000 0.8800 0.8800 41,137 +0.01(+1.15%)
Sep 28, 2009 0.8800 0.9200 0.8611 0.8700 156,545 -0.03(-3.33%)
Sep 25, 2009 0.9600 0.9600 0.8900 0.9000 84,995 -0.03(-3.23%)
Sep 24, 2009 0.9400 0.9500 0.8715 0.9300 124,404 -0.01(-1.06%)
Sep 23, 2009 0.9400 0.9700 0.9300 0.9400 203,387 +0.00(+0.21%)
Sep 22, 2009 0.9200 0.9800 0.9100 0.9380 86,008 +0.01(+1.00%)
Sep 21, 2009 0.8700 0.9287 0.8621 0.9287 146,219 +0.07(+7.99%)
Sep 18, 2009 0.9000 0.9390 0.8600 0.8600 351,216 -0.05(-5.49%)
Sep 17, 2009 0.9200 0.9500 0.9000 0.9100 220,357 -0.01(-1.10%)
Sep 16, 2009 0.9650 0.9650 0.9200 0.9201 123,893 +0.00(+0.01%)
Sep 15, 2009 0.9500 0.9500 0.9200 0.9200 51,516 -0.01(-0.77%)
Sep 14, 2009 0.9500 0.9700 0.9200 0.9271 212,784 +0.01(+1.32%)
Sep 11, 2009 0.9300 0.9401 0.9100 0.9150 73,969 -0.01(-1.60%)
Sep 10, 2009 0.9200 0.9878 0.9200 0.9299 109,932 +0.02(+2.19%)
Sep 09, 2009 0.9600 0.9600 0.9000 0.9100 176,255 -0.04(-4.21%)
Sep 08, 2009 0.9500 0.9690 0.9300 0.9500 145,710 +0.02(+2.59%)
Sep 04, 2009 0.9100 0.9700 0.9100 0.9260 98,312 +0.00(+0.37%)
Sep 03, 2009 0.9788 0.9800 0.9102 0.9226 311,856 -0.02(-1.85%)
Sep 02, 2009 0.9300 1.080 0.9100 0.9400 1,555,717 +0.05(+6.20%)
Sep 01, 2009 0.9100 0.9690 0.8523 0.8851 270,707 -0.03(-3.79%)
Aug 31, 2009 0.9000 0.9900 0.8800 0.9200 387,261 -0.01(-0.97%)
Aug 28, 2009 0.9800 0.9800 0.9000 0.9290 465,917 -0.06(-6.16%)
Aug 27, 2009 0.9288 1.030 0.8700 0.9900 959,183 +0.07(+7.61%)
Aug 26, 2009 1.100 1.150 0.8799 0.9200 3,812,794 -0.13(-12.38%)
Aug 25, 2009 0.7600 1.070 0.7500 1.050 2,933,935 +0.29(+38.16%)
Aug 24, 2009 0.7400 0.7600 0.7400 0.7600 67,174 +0.02(+2.38%)
Aug 21, 2009 0.7300 0.7500 0.7300 0.7423 136,495 +0.00(+0.31%)
Aug 20, 2009 0.7300 0.7500 0.7300 0.7400 45,270 +0.00(+0.00%)
Aug 19, 2009 0.7199 0.7500 0.7100 0.7400 70,990 +0.03(+4.23%)
Aug 18, 2009 0.7000 0.7400 0.7000 0.7100 52,844 +0.00(+0.00%)
Aug 17, 2009 0.7000 0.7200 0.7000 0.7100 59,342 -0.01(-1.39%)
Aug 14, 2009 0.7012 0.7500 0.7000 0.7200 95,442 -0.01(-1.38%)
Aug 13, 2009 0.7000 0.7500 0.7000 0.7301 175,951 +0.03(+4.30%)
Aug 12, 2009 0.6912 0.7300 0.6912 0.7000 89,178 -0.01(-1.41%)
Aug 11, 2009 0.6900 0.7300 0.6900 0.7100 40,963 -0.02(-2.58%)
Aug 10, 2009 0.7000 0.7300 0.6701 0.7288 208,307 -0.00(-0.16%)
Aug 07, 2009 0.7500 0.7500 0.7100 0.7300 31,802 -0.02(-2.67%)
Aug 06, 2009 0.7712 0.7798 0.7100 0.7500 144,423 -0.02(-2.09%)
Aug 05, 2009 0.7500 0.7900 0.7500 0.7660 55,760 +0.02(+2.13%)
Aug 04, 2009 0.7400 0.7900 0.7400 0.7500 108,866 +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.