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

8X8 Inc (NQ: EGHT )

2.240 +0.020 (+0.90%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 2, 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 (%)
Jan 30, 2015 7.790 7.845 7.695 7.710 941,317 -0.13(-1.66%)
Jan 29, 2015 7.930 7.960 7.755 7.840 770,844 -0.10(-1.26%)
Jan 28, 2015 8.000 8.000 7.840 7.940 726,865 -0.01(-0.13%)
Jan 27, 2015 7.790 8.165 7.750 7.950 827,226 +0.02(+0.25%)
Jan 26, 2015 8.130 8.270 7.900 7.930 801,830 -0.23(-2.82%)
Jan 23, 2015 8.180 8.500 7.570 8.160 2,115,790 -0.64(-7.27%)
Jan 22, 2015 8.720 8.940 8.470 8.800 799,717 +0.11(+1.27%)
Jan 21, 2015 8.850 8.890 8.620 8.690 455,988 -0.24(-2.69%)
Jan 20, 2015 9.110 9.150 8.880 8.930 592,624 -0.20(-2.19%)
Jan 16, 2015 8.720 9.140 8.680 9.130 602,976 +0.38(+4.34%)
Jan 15, 2015 9.140 9.140 8.710 8.750 774,143 -0.34(-3.74%)
Jan 14, 2015 9.050 9.300 8.900 9.090 789,029 -0.06(-0.66%)
Jan 13, 2015 8.760 9.160 8.720 9.150 864,625 +0.45(+5.17%)
Jan 12, 2015 8.690 8.880 8.450 8.700 469,819 -0.02(-0.23%)
Jan 09, 2015 8.920 8.960 8.670 8.720 458,727 -0.19(-2.13%)
Jan 08, 2015 8.840 8.940 8.650 8.910 718,714 +0.14(+1.60%)
Jan 07, 2015 8.720 8.780 8.590 8.770 360,391 +0.11(+1.27%)
Jan 06, 2015 8.840 8.950 8.540 8.660 423,171 -0.18(-2.04%)
Jan 05, 2015 9.010 9.215 8.710 8.840 570,350 -0.22(-2.43%)
Jan 02, 2015 9.240 9.330 8.880 9.060 1,167,743 -0.10(-1.09%)
Dec 31, 2014 9.150 9.160 9.160 9.160 575,500 +0.04(+0.38%)
Dec 30, 2014 9.190 9.230 9.010 9.125 453,786 -0.09(-0.92%)
Dec 29, 2014 9.320 9.350 9.130 9.210 556,737 -0.10(-1.07%)
Dec 26, 2014 9.190 9.450 9.110 9.310 428,163 +0.12(+1.31%)
Dec 24, 2014 9.230 9.190 9.190 9.190 380,000 -0.03(-0.33%)
Dec 23, 2014 9.230 9.260 9.050 9.220 647,208 +0.03(+0.33%)
Dec 22, 2014 8.990 9.200 8.910 9.190 986,202 +0.27(+3.03%)
Dec 19, 2014 8.850 9.090 8.640 8.920 3,354,938 +0.04(+0.45%)
Dec 18, 2014 8.430 8.920 8.140 8.880 2,279,340 +0.59(+7.05%)
Dec 17, 2014 8.000 8.300 7.900 8.295 1,046,069 +0.29(+3.69%)
Dec 16, 2014 7.960 8.140 7.790 8.000 594,055 +0.04(+0.50%)
Dec 15, 2014 8.050 8.140 7.890 7.960 529,284 -0.04(-0.50%)
Dec 12, 2014 7.950 8.130 7.910 8.000 555,830 -0.10(-1.23%)
Dec 11, 2014 7.930 8.230 7.860 8.100 637,613 +0.24(+3.05%)
Dec 10, 2014 8.090 8.150 7.800 7.860 716,864 -0.30(-3.68%)
Dec 09, 2014 7.550 8.185 7.470 8.160 849,137 +0.56(+7.37%)
Dec 08, 2014 7.660 7.800 7.555 7.600 507,626 -0.11(-1.43%)
Dec 05, 2014 7.640 7.770 7.600 7.710 422,924 +0.08(+1.05%)
Dec 04, 2014 7.660 7.760 7.580 7.630 446,540 -0.03(-0.39%)
Dec 03, 2014 7.630 7.830 7.600 7.660 369,963 -0.01(-0.20%)
Dec 02, 2014 7.740 7.750 7.600 7.675 445,181 -0.07(-0.84%)
Dec 01, 2014 7.770 7.860 7.650 7.740 627,367 -0.04(-0.51%)
Nov 28, 2014 8.050 8.150 7.770 7.780 400,267 -0.26(-3.23%)
Nov 26, 2014 7.890 8.040 8.040 8.040 656,600 +0.18(+2.29%)
Nov 25, 2014 7.760 7.900 7.700 7.860 498,784 +0.10(+1.29%)
Nov 24, 2014 7.590 7.770 7.556 7.760 503,304 +0.19(+2.51%)
Nov 21, 2014 7.780 7.800 7.530 7.570 343,124 -0.06(-0.79%)
Nov 20, 2014 7.480 7.730 7.360 7.630 694,856 +0.12(+1.53%)
Nov 19, 2014 7.670 7.670 7.490 7.515 514,165 -0.20(-2.53%)
Nov 18, 2014 7.740 7.820 7.655 7.710 361,866 +0.01(+0.13%)
Nov 17, 2014 8.000 8.000 7.650 7.700 654,438 -0.31(-3.87%)
Nov 14, 2014 7.940 8.030 7.820 8.010 535,583 +0.09(+1.14%)
Nov 13, 2014 8.000 8.090 7.860 7.920 795,107 -0.04(-0.50%)
Nov 12, 2014 7.920 8.040 7.845 7.960 732,914 -0.02(-0.25%)
Nov 11, 2014 7.930 8.060 7.810 7.980 991,579 +0.04(+0.50%)
Nov 10, 2014 7.670 7.995 7.650 7.940 754,520 +0.30(+3.93%)
Nov 07, 2014 7.510 7.670 7.380 7.640 873,921 +0.11(+1.46%)
Nov 06, 2014 7.550 7.620 7.401 7.530 663,763 -0.04(-0.53%)
Nov 05, 2014 7.810 7.850 7.520 7.570 861,633 -0.14(-1.82%)
Nov 04, 2014 7.710 7.790 7.620 7.710 404,006 -0.02(-0.26%)
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.