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

8X8 Inc (NQ: EGHT )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 3.400 3.480 2.900 3.010 1,291,300 -0.34(-10.15%)
Apr 29, 2004 3.150 3.430 3.150 3.350 1,310,700 +0.21(+6.69%)
Apr 28, 2004 3.280 3.282 3.120 3.140 534,100 -0.08(-2.48%)
Apr 27, 2004 3.170 3.330 3.070 3.220 1,168,900 +0.06(+1.90%)
Apr 26, 2004 3.280 3.570 3.040 3.160 5,983,700 +0.37(+13.26%)
Apr 23, 2004 2.850 2.950 2.680 2.790 607,900 -0.06(-2.11%)
Apr 22, 2004 2.900 2.960 2.810 2.850 528,100 +0.06(+2.15%)
Apr 21, 2004 2.880 2.920 2.740 2.790 681,500 -0.12(-4.02%)
Apr 20, 2004 3.020 3.020 2.850 2.907 616,700 -0.10(-3.42%)
Apr 19, 2004 3.020 3.020 2.970 3.010 290,800 +0.02(+0.67%)
Apr 16, 2004 3.060 3.060 2.960 2.990 613,200 -0.05(-1.64%)
Apr 15, 2004 3.010 3.150 2.990 3.040 577,700 -0.11(-3.49%)
Apr 14, 2004 3.210 3.250 3.070 3.150 485,000 -0.09(-2.78%)
Apr 13, 2004 3.450 3.450 3.180 3.240 491,600 -0.13(-3.86%)
Apr 12, 2004 3.300 3.450 3.200 3.370 863,400 +0.15(+4.66%)
Apr 08, 2004 3.420 3.490 3.190 3.220 724,700 -0.16(-4.73%)
Apr 07, 2004 3.370 3.450 3.270 3.380 441,500 -0.02(-0.59%)
Apr 06, 2004 3.400 3.490 3.350 3.400 419,900 -0.02(-0.58%)
Apr 05, 2004 3.410 3.480 3.330 3.420 704,300 +0.11(+3.32%)
Apr 02, 2004 3.550 3.550 3.200 3.310 1,863,500 -0.23(-6.50%)
Apr 01, 2004 3.490 3.640 3.400 3.540 870,200 +0.02(+0.57%)
Mar 31, 2004 3.590 3.600 3.400 3.520 1,135,200 -0.03(-0.85%)
Mar 30, 2004 3.320 3.990 3.310 3.550 6,491,000 +0.37(+11.64%)
Mar 29, 2004 3.190 3.260 3.110 3.180 894,500 +0.14(+4.61%)
Mar 26, 2004 2.940 3.090 2.870 3.040 691,900 +0.14(+4.83%)
Mar 25, 2004 2.800 3.000 2.700 2.900 894,800 +0.15(+5.45%)
Mar 24, 2004 2.840 2.880 2.670 2.750 661,200 -0.03(-1.08%)
Mar 23, 2004 2.990 3.080 2.720 2.780 791,000 -0.03(-1.07%)
Mar 22, 2004 3.060 3.190 2.770 2.810 1,069,100 -0.34(-10.79%)
Mar 19, 2004 3.160 3.200 3.060 3.150 317,300 +0.01(+0.32%)
Mar 18, 2004 3.210 3.230 3.120 3.140 325,400 -0.04(-1.26%)
Mar 17, 2004 3.100 3.240 3.050 3.180 692,200 +0.08(+2.58%)
Mar 16, 2004 3.350 3.350 3.000 3.100 1,169,900 -0.20(-6.06%)
Mar 15, 2004 3.400 3.440 3.250 3.300 540,200 -0.03(-0.90%)
Mar 12, 2004 3.350 3.420 3.300 3.330 630,700 +0.02(+0.60%)
Mar 11, 2004 3.350 3.450 3.250 3.310 1,044,000 -0.18(-5.16%)
Mar 10, 2004 3.560 3.600 3.330 3.490 783,900 -0.07(-1.97%)
Mar 09, 2004 3.720 3.760 3.490 3.560 915,900 -0.11(-3.00%)
Mar 08, 2004 3.850 3.900 3.620 3.670 723,800 -0.23(-5.90%)
Mar 05, 2004 3.900 4.070 3.750 3.900 1,469,500 -0.15(-3.70%)
Mar 04, 2004 3.550 4.190 3.500 4.050 3,545,900 +0.45(+12.50%)
Mar 03, 2004 3.620 3.680 3.490 3.600 659,300 +0.01(+0.28%)
Mar 02, 2004 3.730 3.740 3.510 3.590 838,700 -0.10(-2.71%)
Mar 01, 2004 3.870 3.880 3.650 3.690 834,600 -0.16(-4.16%)
Feb 27, 2004 3.720 3.850 3.700 3.850 781,500 +0.19(+5.19%)
Feb 26, 2004 3.500 3.750 3.480 3.660 1,073,900 +0.15(+4.36%)
Feb 25, 2004 3.550 3.590 3.450 3.507 761,200 +0.04(+1.07%)
Feb 24, 2004 3.520 3.610 3.450 3.470 1,435,700 -0.20(-5.45%)
Feb 23, 2004 3.815 3.870 3.500 3.670 1,481,400 -0.07(-1.87%)
Feb 20, 2004 3.870 3.980 3.670 3.740 872,800 -0.16(-4.20%)
Feb 19, 2004 4.000 4.050 3.750 3.904 1,106,100 +0.02(+0.62%)
Feb 18, 2004 4.140 4.170 3.850 3.880 1,604,400 -0.19(-4.67%)
Feb 17, 2004 4.310 4.370 4.050 4.070 1,469,600 -0.18(-4.24%)
Feb 13, 2004 4.350 4.400 4.160 4.250 1,472,600 +0.05(+1.19%)
Feb 12, 2004 4.050 4.480 4.010 4.200 3,291,600 +0.14(+3.45%)
Feb 11, 2004 4.080 4.140 4.000 4.060 1,315,500 +0.00(+0.00%)
Feb 10, 2004 4.040 4.180 3.950 4.060 1,553,800 +0.17(+4.37%)
Feb 09, 2004 3.940 4.180 3.850 3.890 2,158,600 +0.09(+2.37%)
Feb 06, 2004 3.900 4.000 3.713 3.800 2,627,800 -0.01(-0.26%)
Feb 05, 2004 3.440 3.840 3.400 3.810 3,265,800 +0.45(+13.39%)
Feb 04, 2004 3.400 3.450 3.310 3.360 1,887,300 -0.13(-3.72%)
Feb 03, 2004 3.800 3.800 3.440 3.490 2,693,900 -0.27(-7.18%)
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.