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

8X8 Inc (NQ: EGHT )

2.150 -0.080 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2011 3.100 3.150 3.100 3.110 281,123 +0.00(+0.00%)
Apr 28, 2011 3.130 3.130 3.070 3.110 170,788 -0.01(-0.32%)
Apr 27, 2011 3.120 3.130 3.000 3.120 311,489 +0.02(+0.65%)
Apr 26, 2011 3.060 3.150 3.053 3.100 387,610 +0.08(+2.65%)
Apr 25, 2011 3.030 3.080 3.000 3.020 437,373 -0.05(-1.63%)
Apr 21, 2011 3.050 3.270 3.050 3.070 1,707,604 +0.04(+1.32%)
Apr 20, 2011 2.920 3.090 2.915 3.030 1,006,202 +0.14(+4.84%)
Apr 19, 2011 2.860 2.910 2.835 2.890 254,608 +0.00(+0.00%)
Apr 18, 2011 2.910 2.960 2.860 2.890 242,436 -0.04(-1.37%)
Apr 15, 2011 2.850 2.940 2.800 2.930 226,009 +0.09(+3.17%)
Apr 14, 2011 2.860 2.900 2.800 2.840 240,863 -0.04(-1.39%)
Apr 13, 2011 2.930 2.970 2.800 2.880 381,797 -0.03(-1.03%)
Apr 12, 2011 3.010 3.010 2.840 2.910 359,017 -0.10(-3.32%)
Apr 11, 2011 2.980 3.050 2.950 3.010 323,896 +0.08(+2.73%)
Apr 08, 2011 2.970 3.050 2.900 2.930 460,760 -0.02(-0.68%)
Apr 07, 2011 2.850 3.020 2.850 2.950 656,537 +0.11(+3.87%)
Apr 06, 2011 2.880 2.920 2.830 2.840 420,633 -0.06(-2.07%)
Apr 05, 2011 2.910 2.920 2.840 2.900 297,789 -0.02(-0.68%)
Apr 04, 2011 2.910 2.950 2.900 2.920 268,794 +0.01(+0.34%)
Apr 01, 2011 2.810 2.920 2.810 2.910 493,894 +0.10(+3.56%)
Mar 31, 2011 2.800 2.830 2.760 2.810 196,307 -0.01(-0.35%)
Mar 30, 2011 2.780 2.870 2.760 2.820 208,062 +0.04(+1.44%)
Mar 29, 2011 2.790 2.790 2.740 2.780 173,578 +0.00(+0.00%)
Mar 28, 2011 2.850 2.880 2.720 2.780 563,929 -0.07(-2.46%)
Mar 25, 2011 2.780 2.917 2.780 2.850 615,548 +0.09(+3.26%)
Mar 24, 2011 2.690 2.780 2.650 2.760 349,076 +0.11(+4.15%)
Mar 23, 2011 2.660 2.700 2.630 2.650 200,522 +0.00(+0.00%)
Mar 22, 2011 2.650 2.680 2.610 2.650 191,663 -0.02(-0.75%)
Mar 21, 2011 2.670 2.700 2.640 2.670 378,908 +0.03(+1.14%)
Mar 18, 2011 2.600 2.640 2.590 2.640 262,925 +0.07(+2.72%)
Mar 17, 2011 2.650 2.720 2.570 2.570 491,893 -0.02(-0.77%)
Mar 16, 2011 2.600 2.690 2.567 2.590 614,044 +0.01(+0.39%)
Mar 15, 2011 2.700 2.710 2.550 2.580 976,567 -0.16(-5.84%)
Mar 14, 2011 2.850 2.850 2.730 2.740 386,251 -0.11(-3.86%)
Mar 11, 2011 2.750 2.900 2.710 2.850 632,999 +0.07(+2.52%)
Mar 10, 2011 2.900 2.910 2.700 2.780 824,957 -0.14(-4.79%)
Mar 09, 2011 3.140 3.140 2.880 2.920 1,523,317 -0.23(-7.30%)
Mar 08, 2011 2.760 3.190 2.760 3.150 4,456,255 +0.41(+14.96%)
Mar 07, 2011 2.770 2.800 2.710 2.740 397,094 +0.00(+0.00%)
Mar 04, 2011 2.770 2.820 2.690 2.740 444,836 -0.02(-0.72%)
Mar 03, 2011 2.730 2.790 2.720 2.760 322,697 +0.04(+1.47%)
Mar 02, 2011 2.690 2.750 2.640 2.720 233,226 +0.07(+2.64%)
Mar 01, 2011 2.750 2.770 2.620 2.650 637,562 -0.07(-2.57%)
Feb 28, 2011 2.660 2.740 2.640 2.720 705,842 +0.11(+4.21%)
Feb 25, 2011 2.420 2.610 2.420 2.610 332,402 +0.20(+8.30%)
Feb 24, 2011 2.480 2.535 2.410 2.410 363,150 -0.05(-2.03%)
Feb 23, 2011 2.520 2.540 2.420 2.460 336,904 -0.09(-3.53%)
Feb 22, 2011 2.580 2.610 2.520 2.550 447,508 -0.06(-2.30%)
Feb 18, 2011 2.660 2.660 2.580 2.610 219,748 -0.03(-1.14%)
Feb 17, 2011 2.580 2.650 2.580 2.640 244,998 +0.05(+1.93%)
Feb 16, 2011 2.560 2.630 2.500 2.590 438,672 +0.04(+1.57%)
Feb 15, 2011 2.540 2.580 2.500 2.550 405,333 -0.01(-0.39%)
Feb 14, 2011 2.610 2.630 2.530 2.560 387,347 -0.07(-2.66%)
Feb 11, 2011 2.640 2.670 2.630 2.630 159,228 -0.03(-1.13%)
Feb 10, 2011 2.660 2.700 2.650 2.660 226,653 -0.02(-0.75%)
Feb 09, 2011 2.710 2.750 2.680 2.680 165,040 -0.05(-1.83%)
Feb 08, 2011 2.740 2.760 2.710 2.730 157,386 +0.00(+0.00%)
Feb 07, 2011 2.700 2.790 2.660 2.730 328,040 -0.01(-0.36%)
Feb 04, 2011 2.700 2.760 2.650 2.740 324,574 +0.02(+0.74%)
Feb 03, 2011 2.800 2.830 2.701 2.720 312,652 -0.08(-2.86%)
Feb 02, 2011 2.680 2.830 2.620 2.800 803,056 +0.12(+4.48%)
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.