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

8X8 Inc (NQ: EGHT )

2.240 -0.140 (-5.88%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 30, 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, 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%)
Apr 01, 2009 0.5800 0.6200 0.5800 0.6000 153,811 +0.03(+5.24%)
Mar 31, 2009 0.5400 0.5900 0.5270 0.5701 144,279 +0.03(+5.55%)
Mar 30, 2009 0.5600 0.5701 0.5300 0.5401 251,783 +0.03(+5.90%)
Mar 26, 2009 0.5100 0.5200 0.5100 0.5100 16,897 +0.00(+0.00%)
Mar 25, 2009 0.5100 0.5300 0.5000 0.5100 51,370 -0.01(-1.89%)
Mar 24, 2009 0.5400 0.5401 0.5100 0.5198 292,833 -0.01(-1.96%)
Mar 23, 2009 0.5399 0.5400 0.5000 0.5302 180,548 +0.03(+6.04%)
Mar 20, 2009 0.5140 0.5300 0.5000 0.5000 127,046 -0.01(-1.96%)
Mar 19, 2009 0.5200 0.5200 0.5000 0.5100 88,606 +0.00(+0.00%)
Mar 18, 2009 0.5000 0.5200 0.5000 0.5100 67,218 +0.01(+2.00%)
Mar 17, 2009 0.5000 0.5100 0.4800 0.5000 100,289 +0.02(+4.17%)
Mar 16, 2009 0.5200 0.5200 0.4800 0.4800 88,397 -0.02(-4.00%)
Mar 13, 2009 0.4900 0.5200 0.4900 0.5000 50,688 +0.01(+2.04%)
Mar 12, 2009 0.5000 0.5100 0.4800 0.4900 106,620 +0.01(+2.08%)
Mar 11, 2009 0.4500 0.5000 0.4500 0.4800 83,517 +0.03(+6.67%)
Mar 10, 2009 0.4525 0.4700 0.4500 0.4500 51,262 +0.00(+0.00%)
Mar 09, 2009 0.4850 0.4850 0.4500 0.4500 33,131 -0.01(-2.17%)
Mar 06, 2009 0.4850 0.4850 0.4400 0.4600 63,184 -0.02(-4.17%)
Mar 05, 2009 0.4900 0.4900 0.4750 0.4800 51,169 +0.00(+0.00%)
Mar 04, 2009 0.4800 0.4900 0.4800 0.4800 56,708 -0.01(-2.04%)
Mar 02, 2009 0.4912 0.5000 0.4700 0.4900 132,522 -0.01(-2.00%)
Feb 27, 2009 0.4800 0.5400 0.4800 0.5000 115,380 +0.02(+4.17%)
Feb 26, 2009 0.4900 0.5000 0.4800 0.4800 33,165 +0.00(+0.00%)
Feb 25, 2009 0.4900 0.4999 0.4800 0.4800 45,681 -0.01(-2.04%)
Feb 24, 2009 0.5100 0.5100 0.4900 0.4900 67,666 +0.01(+2.08%)
Feb 23, 2009 0.5000 0.5005 0.4800 0.4800 102,730 -0.02(-4.00%)
Feb 20, 2009 0.5000 0.5100 0.5000 0.5000 75,107 +0.00(+0.00%)
Feb 19, 2009 0.5400 0.5400 0.5000 0.5000 95,912 -0.04(-7.41%)
Feb 18, 2009 0.5400 0.5558 0.5300 0.5400 96,398 +0.00(+0.00%)
Feb 17, 2009 0.5700 0.5700 0.5400 0.5400 80,924 -0.01(-1.82%)
Feb 13, 2009 0.5300 0.5700 0.5200 0.5500 26,298 +0.02(+3.77%)
Feb 12, 2009 0.5399 0.5595 0.5200 0.5300 13,115 +0.01(+1.92%)
Feb 11, 2009 0.5000 0.5784 0.5000 0.5200 71,723 -0.05(-8.77%)
Feb 10, 2009 0.5600 0.5800 0.5500 0.5700 41,993 +0.02(+3.64%)
Feb 09, 2009 0.5512 0.6000 0.5500 0.5500 62,600 -0.02(-3.51%)
Feb 06, 2009 0.5600 0.5900 0.5600 0.5700 173,733 +0.02(+3.64%)
Feb 05, 2009 0.5500 0.5700 0.5500 0.5500 46,785 -0.02(-3.51%)
Feb 04, 2009 0.5601 0.5700 0.5500 0.5700 72,351 +0.02(+3.64%)
Feb 03, 2009 0.5300 0.5800 0.5200 0.5500 31,161 -0.03(-5.17%)
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.