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

8X8 Inc (NQ: EGHT )

2.210 -0.170 (-7.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 28, 2013 8.230 8.320 8.200 8.240 951,552 -0.01(-0.12%)
Jun 27, 2013 8.250 8.305 8.190 8.250 0 +0.01(+0.12%)
Jun 26, 2013 8.180 8.310 8.110 8.240 0 +0.14(+1.73%)
Jun 25, 2013 8.220 8.220 8.030 8.100 0 -0.02(-0.25%)
Jun 24, 2013 8.100 8.230 7.840 8.120 0 -0.05(-0.61%)
Jun 21, 2013 8.250 8.340 7.990 8.170 4,499,171 -0.06(-0.73%)
Jun 20, 2013 8.120 8.300 8.080 8.230 0 +0.02(+0.24%)
Jun 19, 2013 8.210 8.270 8.077 8.210 0 -0.03(-0.36%)
Jun 18, 2013 8.130 8.260 8.100 8.240 0 +0.10(+1.23%)
Jun 17, 2013 7.950 8.160 7.790 8.140 0 +0.42(+5.44%)
Jun 14, 2013 7.920 7.930 7.690 7.720 0 -0.19(-2.40%)
Jun 13, 2013 7.750 7.940 7.710 7.910 340,771 +0.15(+1.93%)
Jun 12, 2013 7.920 7.979 7.750 7.760 360,645 -0.13(-1.65%)
Jun 11, 2013 7.950 8.010 7.770 7.890 489,379 -0.15(-1.87%)
Jun 10, 2013 8.160 8.210 7.970 8.040 0 -0.18(-2.19%)
Jun 07, 2013 8.100 8.230 8.000 8.220 0 +0.14(+1.73%)
Jun 06, 2013 7.860 8.080 7.750 8.080 361,627 +0.23(+2.93%)
Jun 05, 2013 8.060 8.090 7.760 7.850 0 -0.24(-2.97%)
Jun 04, 2013 8.250 8.280 8.020 8.090 0 -0.18(-2.18%)
Jun 03, 2013 8.320 8.390 8.020 8.270 896,383 +0.00(+0.00%)
May 31, 2013 7.920 8.300 7.850 8.270 2,449,283 +0.33(+4.16%)
May 30, 2013 7.760 7.940 7.690 7.940 598,315 +0.16(+2.06%)
May 29, 2013 7.810 7.870 7.700 7.780 612,977 -0.06(-0.77%)
May 28, 2013 7.850 8.000 7.790 7.840 1,178,556 +0.02(+0.26%)
May 24, 2013 7.900 7.960 7.630 7.820 0 -0.14(-1.76%)
May 23, 2013 7.250 8.100 7.140 7.960 0 +0.59(+8.01%)
May 22, 2013 7.600 7.680 7.250 7.370 1,040,513 -0.19(-2.51%)
May 21, 2013 7.540 7.700 7.520 7.560 0 +0.04(+0.53%)
May 20, 2013 7.400 7.590 7.400 7.520 0 +0.12(+1.62%)
May 17, 2013 7.420 7.480 7.360 7.400 0 +0.03(+0.41%)
May 16, 2013 7.360 7.540 7.350 7.370 449,943 -0.01(-0.14%)
May 15, 2013 7.450 7.480 7.370 7.380 0 -0.02(-0.27%)
May 13, 2013 7.590 7.620 7.325 7.400 0 -0.18(-2.36%)
May 10, 2013 7.550 7.620 7.500 7.579 0 +0.05(+0.65%)
May 09, 2013 7.610 7.660 7.510 7.530 0 -0.13(-1.70%)
May 08, 2013 7.640 7.700 7.600 7.660 0 +0.02(+0.26%)
May 07, 2013 7.450 7.640 7.411 7.640 0 +0.21(+2.83%)
May 06, 2013 7.450 7.500 7.240 7.430 0 -0.01(-0.13%)
May 03, 2013 7.400 7.500 7.360 7.440 0 +0.08(+1.09%)
May 02, 2013 7.130 7.410 7.070 7.360 490,209 +0.29(+4.10%)
May 01, 2013 7.220 7.240 7.040 7.070 0 -0.16(-2.21%)
Apr 30, 2013 7.320 7.340 7.205 7.230 0 -0.09(-1.23%)
Apr 29, 2013 7.280 7.430 7.250 7.320 333,651 +0.09(+1.24%)
Apr 26, 2013 7.300 7.310 7.170 7.230 343,217 -0.13(-1.77%)
Apr 25, 2013 7.350 7.410 7.280 7.360 326,342 +0.02(+0.27%)
Apr 24, 2013 7.440 7.479 7.305 7.340 295,158 -0.13(-1.74%)
Apr 23, 2013 7.300 7.470 7.250 7.470 701,911 +0.23(+3.18%)
Apr 22, 2013 7.200 7.300 7.050 7.240 480,544 +0.07(+0.98%)
Apr 19, 2013 7.120 7.320 7.040 7.170 733,940 +0.06(+0.84%)
Apr 18, 2013 7.260 7.280 6.930 7.110 804,093 -0.10(-1.39%)
Apr 17, 2013 7.220 7.400 7.150 7.210 1,146,887 -0.09(-1.23%)
Apr 16, 2013 7.120 7.310 7.060 7.300 717,049 +0.28(+3.99%)
Apr 15, 2013 7.240 7.270 6.960 7.020 815,494 -0.25(-3.44%)
Apr 12, 2013 6.840 7.290 6.840 7.270 1,670,498 +0.43(+6.29%)
Apr 11, 2013 6.720 6.900 6.710 6.840 357,510 +0.09(+1.33%)
Apr 10, 2013 6.710 6.880 6.700 6.750 535,799 +0.05(+0.75%)
Apr 09, 2013 6.640 6.840 6.580 6.700 333,548 +0.09(+1.36%)
Apr 08, 2013 6.610 6.640 6.540 6.610 218,599 +0.04(+0.61%)
Apr 05, 2013 6.410 6.595 6.280 6.570 303,592 +0.04(+0.61%)
Apr 04, 2013 6.450 6.570 6.400 6.530 267,167 +0.06(+0.93%)
Apr 03, 2013 6.690 6.690 6.370 6.470 502,884 -0.19(-2.85%)
Apr 02, 2013 6.760 6.800 6.650 6.660 382,942 -0.04(-0.60%)
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.