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

8X8 Inc (NQ: EGHT )

2.760 +0.080 (+2.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2011 3.360 3.490 3.130 3.170 1,643,261 -0.21(-6.21%)
Dec 29, 2011 3.480 3.540 3.370 3.380 620,149 -0.09(-2.59%)
Dec 28, 2011 3.620 3.620 3.470 3.470 383,406 -0.18(-4.93%)
Dec 27, 2011 3.660 3.670 3.630 3.650 360,724 -0.04(-1.08%)
Dec 23, 2011 3.570 3.710 3.570 3.690 314,030 +0.14(+3.94%)
Dec 21, 2011 3.640 3.640 3.510 3.550 267,928 -0.10(-2.74%)
Dec 20, 2011 3.630 3.700 3.540 3.650 414,471 +0.10(+2.82%)
Dec 19, 2011 3.680 3.690 3.520 3.550 294,834 -0.11(-3.01%)
Dec 16, 2011 3.650 3.690 3.500 3.660 611,746 +0.02(+0.55%)
Dec 15, 2011 3.700 3.820 3.620 3.640 301,453 +0.01(+0.28%)
Dec 14, 2011 3.650 3.670 3.520 3.630 411,650 -0.07(-1.89%)
Dec 13, 2011 3.870 3.880 3.650 3.700 310,914 -0.14(-3.65%)
Dec 12, 2011 3.800 3.850 3.740 3.840 363,782 -0.03(-0.78%)
Dec 09, 2011 3.700 3.890 3.700 3.870 477,890 +0.19(+5.16%)
Dec 08, 2011 3.750 3.850 3.650 3.680 603,240 -0.11(-2.90%)
Dec 07, 2011 3.810 3.840 3.720 3.790 257,084 -0.06(-1.56%)
Dec 06, 2011 3.920 3.920 3.750 3.850 347,577 -0.08(-2.04%)
Dec 05, 2011 3.800 3.930 3.760 3.930 1,057,468 +0.20(+5.36%)
Dec 02, 2011 3.650 3.780 3.640 3.730 608,036 +0.16(+4.48%)
Dec 01, 2011 3.680 3.720 3.550 3.570 323,299 -0.11(-2.99%)
Nov 30, 2011 3.640 3.700 3.540 3.680 777,731 +0.21(+6.05%)
Nov 29, 2011 3.600 3.640 3.440 3.470 338,615 -0.13(-3.61%)
Nov 28, 2011 3.570 3.660 3.545 3.600 687,147 +0.20(+5.88%)
Nov 25, 2011 3.400 3.490 3.400 3.400 260,594 +0.04(+1.19%)
Nov 23, 2011 3.500 3.540 3.340 3.360 558,072 -0.20(-5.62%)
Nov 22, 2011 3.490 3.670 3.450 3.560 509,796 +0.08(+2.30%)
Nov 21, 2011 3.610 3.650 3.470 3.480 766,338 -0.19(-5.18%)
Nov 18, 2011 3.750 3.840 3.630 3.670 399,744 -0.07(-1.87%)
Nov 17, 2011 3.850 3.920 3.690 3.740 602,808 -0.10(-2.60%)
Nov 16, 2011 3.890 3.910 3.820 3.840 614,716 -0.08(-2.04%)
Nov 15, 2011 3.900 3.980 3.830 3.920 1,005,203 -0.01(-0.25%)
Nov 14, 2011 3.960 4.020 3.889 3.930 695,788 -0.07(-1.75%)
Nov 11, 2011 3.950 4.030 3.900 4.000 321,028 +0.13(+3.36%)
Nov 10, 2011 4.050 4.120 3.840 3.870 645,633 -0.08(-2.03%)
Nov 09, 2011 4.120 4.120 3.950 3.950 833,839 -0.28(-6.62%)
Nov 08, 2011 4.010 4.250 3.950 4.230 1,519,072 +0.28(+7.09%)
Nov 07, 2011 3.720 3.980 3.720 3.950 839,708 +0.28(+7.63%)
Nov 04, 2011 3.640 3.750 3.610 3.670 399,279 +0.00(+0.00%)
Nov 03, 2011 3.810 3.810 3.580 3.670 601,406 -0.09(-2.39%)
Nov 02, 2011 3.750 3.800 3.665 3.760 502,652 +0.10(+2.73%)
Nov 01, 2011 3.650 3.720 3.590 3.660 834,082 -0.09(-2.40%)
Oct 31, 2011 3.740 3.820 3.660 3.750 530,038 -0.01(-0.27%)
Oct 28, 2011 3.850 3.890 3.750 3.760 456,026 -0.12(-3.09%)
Oct 27, 2011 4.000 4.010 3.800 3.880 845,982 +0.07(+1.84%)
Oct 26, 2011 3.640 3.850 3.600 3.810 1,054,710 +0.26(+7.32%)
Oct 25, 2011 3.770 3.770 3.550 3.550 949,606 -0.25(-6.58%)
Oct 24, 2011 3.890 4.030 3.790 3.800 986,077 -0.03(-0.78%)
Oct 21, 2011 4.010 4.010 3.670 3.830 1,134,585 -0.04(-1.03%)
Oct 20, 2011 4.260 4.291 3.830 3.870 2,332,690 -0.57(-12.84%)
Oct 19, 2011 4.590 4.670 4.400 4.440 1,106,147 -0.11(-2.42%)
Oct 18, 2011 4.400 4.590 4.270 4.550 622,546 +0.18(+4.12%)
Oct 17, 2011 4.510 4.590 4.300 4.370 611,733 -0.22(-4.79%)
Oct 14, 2011 4.550 4.670 4.470 4.590 784,013 +0.12(+2.68%)
Oct 13, 2011 4.320 4.480 4.250 4.470 935,108 +0.09(+2.05%)
Oct 12, 2011 4.270 4.470 4.270 4.380 544,598 +0.14(+3.30%)
Oct 11, 2011 4.180 4.270 4.130 4.240 467,461 -0.01(-0.24%)
Oct 10, 2011 4.220 4.270 4.130 4.250 463,023 +0.14(+3.41%)
Oct 07, 2011 4.300 4.320 4.050 4.110 647,921 -0.17(-3.97%)
Oct 06, 2011 4.170 4.280 4.101 4.280 724,941 +0.11(+2.64%)
Oct 05, 2011 4.090 4.210 3.920 4.170 1,077,347 +0.10(+2.46%)
Oct 04, 2011 3.750 4.090 3.610 4.070 1,279,450 +0.27(+7.11%)
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.