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

8X8 Inc (NQ: EGHT )

2.740 +0.060 (+2.24%)
Streaming Delayed Price Updated: 3:44 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 (%)
Mar 31, 2015 8.390 8.450 8.180 8.400 373,266 -0.05(-0.59%)
Mar 30, 2015 8.430 8.530 8.320 8.450 271,537 +0.04(+0.48%)
Mar 27, 2015 8.370 8.450 8.265 8.410 295,728 +0.03(+0.36%)
Mar 26, 2015 8.460 8.500 8.320 8.380 428,603 -0.13(-1.53%)
Mar 25, 2015 8.830 8.840 8.495 8.510 574,022 -0.27(-3.08%)
Mar 24, 2015 8.670 8.820 8.630 8.780 895,359 +0.07(+0.80%)
Mar 23, 2015 8.150 8.725 8.120 8.710 1,329,392 +0.54(+6.61%)
Mar 20, 2015 7.910 8.390 7.830 8.170 2,943,698 +0.33(+4.21%)
Mar 19, 2015 7.900 7.950 7.790 7.840 379,584 -0.11(-1.38%)
Mar 18, 2015 7.550 8.000 7.470 7.950 931,750 +0.40(+5.30%)
Mar 17, 2015 7.470 7.690 7.470 7.550 498,628 +0.05(+0.67%)
Mar 16, 2015 7.300 7.555 7.252 7.500 915,897 +0.23(+3.16%)
Mar 13, 2015 7.200 7.300 7.045 7.270 528,157 +0.04(+0.55%)
Mar 12, 2015 7.360 7.420 7.130 7.230 753,114 -0.04(-0.55%)
Mar 11, 2015 7.210 7.390 7.140 7.270 474,197 +0.09(+1.25%)
Mar 10, 2015 7.000 7.375 7.000 7.180 828,583 +0.12(+1.70%)
Mar 09, 2015 7.150 7.230 7.035 7.060 648,628 -0.06(-0.84%)
Mar 06, 2015 7.430 7.430 7.120 7.120 1,102,549 -0.39(-5.19%)
Mar 05, 2015 7.500 7.650 7.390 7.510 794,048 +0.07(+0.94%)
Mar 04, 2015 7.630 7.660 7.340 7.440 833,927 -0.22(-2.87%)
Mar 03, 2015 7.710 7.900 7.600 7.660 475,191 -0.09(-1.16%)
Mar 02, 2015 7.560 7.800 7.440 7.750 778,080 +0.34(+4.59%)
Feb 27, 2015 7.390 7.500 7.330 7.410 539,760 +0.00(+0.00%)
Feb 26, 2015 7.410 7.520 7.390 7.410 504,535 -0.01(-0.13%)
Feb 25, 2015 7.660 7.670 7.380 7.420 597,318 -0.22(-2.88%)
Feb 24, 2015 7.530 7.720 7.480 7.640 411,066 +0.13(+1.73%)
Feb 23, 2015 7.560 7.580 7.340 7.510 605,469 -0.11(-1.44%)
Feb 20, 2015 7.700 7.710 7.540 7.620 545,118 -0.06(-0.78%)
Feb 19, 2015 7.700 7.850 7.650 7.680 601,032 -0.02(-0.26%)
Feb 18, 2015 7.780 7.880 7.550 7.700 795,769 -0.15(-1.91%)
Feb 17, 2015 7.940 7.980 7.850 7.850 306,682 -0.11(-1.38%)
Feb 13, 2015 7.960 7.960 7.960 7.960 507,900 +0.03(+0.38%)
Feb 12, 2015 7.940 7.980 7.890 7.930 475,827 +0.07(+0.89%)
Feb 11, 2015 7.700 7.870 7.660 7.860 447,193 +0.14(+1.81%)
Feb 10, 2015 7.730 7.790 7.470 7.720 1,080,369 +0.08(+1.05%)
Feb 09, 2015 7.880 7.880 7.620 7.640 1,071,667 -0.26(-3.29%)
Feb 06, 2015 7.960 8.040 7.790 7.900 734,443 -0.08(-1.00%)
Feb 05, 2015 8.150 8.170 7.920 7.980 537,657 -0.12(-1.48%)
Feb 04, 2015 7.900 8.130 7.864 8.100 604,791 +0.13(+1.63%)
Feb 03, 2015 8.040 8.070 7.893 7.970 602,226 +0.00(+0.00%)
Feb 02, 2015 7.700 8.010 7.660 7.970 889,594 +0.26(+3.37%)
Jan 30, 2015 7.790 7.845 7.695 7.710 941,317 -0.13(-1.66%)
Jan 29, 2015 7.930 7.960 7.755 7.840 770,844 -0.10(-1.26%)
Jan 28, 2015 8.000 8.000 7.840 7.940 726,865 -0.01(-0.13%)
Jan 27, 2015 7.790 8.165 7.750 7.950 827,226 +0.02(+0.25%)
Jan 26, 2015 8.130 8.270 7.900 7.930 801,830 -0.23(-2.82%)
Jan 23, 2015 8.180 8.500 7.570 8.160 2,115,790 -0.64(-7.27%)
Jan 22, 2015 8.720 8.940 8.470 8.800 799,717 +0.11(+1.27%)
Jan 21, 2015 8.850 8.890 8.620 8.690 455,988 -0.24(-2.69%)
Jan 20, 2015 9.110 9.150 8.880 8.930 592,624 -0.20(-2.19%)
Jan 16, 2015 8.720 9.140 8.680 9.130 602,976 +0.38(+4.34%)
Jan 15, 2015 9.140 9.140 8.710 8.750 774,143 -0.34(-3.74%)
Jan 14, 2015 9.050 9.300 8.900 9.090 789,029 -0.06(-0.66%)
Jan 13, 2015 8.760 9.160 8.720 9.150 864,625 +0.45(+5.17%)
Jan 12, 2015 8.690 8.880 8.450 8.700 469,819 -0.02(-0.23%)
Jan 09, 2015 8.920 8.960 8.670 8.720 458,727 -0.19(-2.13%)
Jan 08, 2015 8.840 8.940 8.650 8.910 718,714 +0.14(+1.60%)
Jan 07, 2015 8.720 8.780 8.590 8.770 360,391 +0.11(+1.27%)
Jan 06, 2015 8.840 8.950 8.540 8.660 423,171 -0.18(-2.04%)
Jan 05, 2015 9.010 9.215 8.710 8.840 570,350 -0.22(-2.43%)
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.