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

8X8 Inc (NQ: EGHT )

2.590 -0.220 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2008 1.300 1.300 1.140 1.190 613,038 -0.05(-4.03%)
Jan 30, 2008 1.290 1.290 1.230 1.240 604,947 -0.02(-1.59%)
Jan 29, 2008 1.240 1.280 1.220 1.260 435,160 +0.05(+4.13%)
Jan 28, 2008 1.170 1.240 1.170 1.210 313,224 +0.01(+0.83%)
Jan 25, 2008 1.150 1.200 1.100 1.200 298,315 +0.06(+5.26%)
Jan 24, 2008 1.070 1.140 1.070 1.140 282,699 +0.07(+6.54%)
Jan 23, 2008 1.010 1.070 1.010 1.070 267,840 +0.00(+0.00%)
Jan 22, 2008 1.090 1.100 1.030 1.070 406,674 -0.06(-5.31%)
Jan 21, 2008 1.110 1.160 1.050 1.130 471,711 +0.00(+0.00%)
Jan 18, 2008 1.110 1.160 1.050 1.130 471,711 -0.01(-0.88%)
Jan 17, 2008 1.090 1.160 1.080 1.140 421,305 +0.07(+6.54%)
Jan 16, 2008 1.090 1.100 1.050 1.070 365,970 -0.03(-2.73%)
Jan 15, 2008 0.9900 1.100 0.9900 1.100 796,038 +0.11(+11.11%)
Jan 14, 2008 0.9901 1.000 0.9900 0.9900 99,259 +0.01(+1.02%)
Jan 11, 2008 1.010 1.020 0.9800 0.9800 191,884 -0.02(-2.00%)
Jan 10, 2008 1.010 1.020 1.000 1.000 197,381 -0.01(-0.99%)
Jan 09, 2008 1.020 1.030 0.9900 1.010 440,464 -0.01(-0.98%)
Jan 08, 2008 1.020 1.050 1.010 1.020 326,122 +0.01(+0.99%)
Jan 07, 2008 1.050 1.050 1.000 1.010 158,327 -0.01(-0.98%)
Jan 04, 2008 1.000 1.030 0.9900 1.020 399,931 +0.00(+0.00%)
Jan 03, 2008 1.010 1.040 0.9900 1.020 396,449 +0.01(+1.04%)
Jan 02, 2008 0.9500 1.020 0.9100 1.010 635,552 +0.12(+13.43%)
Jan 01, 2008 0.8600 0.9200 0.8400 0.8900 645,205 +0.00(+0.00%)
Dec 31, 2007 0.8600 0.9200 0.8400 0.8900 645,205 +0.03(+3.49%)
Dec 28, 2007 0.8700 0.8800 0.8400 0.8600 854,028 +0.00(+0.00%)
Dec 27, 2007 0.8900 0.8999 0.8600 0.8600 421,380 -0.03(-3.37%)
Dec 26, 2007 0.8900 0.9100 0.8900 0.8900 234,080 -0.02(-2.20%)
Dec 24, 2007 0.9100 0.9488 0.9000 0.9100 107,255 -0.01(-1.09%)
Dec 21, 2007 0.9300 0.9900 0.9000 0.9200 414,478 -0.01(-1.08%)
Dec 20, 2007 0.9100 0.9500 0.9100 0.9300 235,238 +0.00(+0.00%)
Dec 19, 2007 0.8900 0.9600 0.8900 0.9300 190,054 +0.03(+3.33%)
Dec 18, 2007 0.9500 1.000 0.8900 0.9000 387,245 -0.07(-7.22%)
Dec 17, 2007 1.000 1.020 0.9600 0.9700 259,127 -0.05(-4.90%)
Dec 14, 2007 0.9600 1.020 0.9600 1.020 276,949 +0.04(+4.08%)
Dec 13, 2007 0.9600 1.010 0.9500 0.9800 154,451 +0.02(+2.08%)
Dec 12, 2007 1.010 1.030 0.9500 0.9600 307,169 -0.04(-4.00%)
Dec 11, 2007 1.040 1.060 1.000 1.000 211,451 -0.06(-5.66%)
Dec 10, 2007 1.120 1.120 1.030 1.060 156,159 +0.00(+0.00%)
Dec 07, 2007 1.050 1.070 1.030 1.060 100,098 +0.03(+2.91%)
Dec 06, 2007 1.050 1.070 1.010 1.030 194,361 -0.02(-1.90%)
Dec 05, 2007 1.060 1.070 1.050 1.050 85,775 -0.03(-2.78%)
Dec 04, 2007 1.070 1.080 1.050 1.080 113,425 +0.00(+0.00%)
Dec 03, 2007 1.050 1.080 1.050 1.080 144,977 +0.02(+1.89%)
Nov 30, 2007 1.080 1.080 1.050 1.060 298,497 -0.01(-0.93%)
Nov 29, 2007 1.040 1.100 1.040 1.070 157,632 +0.01(+0.94%)
Nov 28, 2007 1.040 1.100 1.030 1.060 190,418 +0.05(+4.95%)
Nov 27, 2007 1.090 1.090 1.000 1.010 180,674 -0.04(-3.81%)
Nov 26, 2007 1.050 1.070 1.040 1.050 111,779 -0.01(-0.94%)
Nov 23, 2007 1.060 1.070 1.050 1.060 87,385 +0.01(+1.05%)
Nov 21, 2007 1.090 1.100 1.010 1.049 409,501 -0.02(-1.96%)
Nov 20, 2007 1.090 1.100 1.070 1.070 202,310 -0.01(-0.93%)
Nov 19, 2007 1.090 1.140 1.080 1.080 227,189 -0.03(-2.70%)
Nov 16, 2007 1.120 1.130 1.080 1.110 317,220 -0.02(-1.77%)
Nov 15, 2007 1.130 1.150 1.110 1.130 330,493 +0.01(+0.89%)
Nov 14, 2007 1.120 1.160 1.120 1.120 250,555 +0.00(+0.00%)
Nov 13, 2007 1.150 1.150 1.120 1.120 256,109 +0.00(+0.00%)
Nov 12, 2007 1.200 1.210 1.110 1.120 329,340 -0.07(-5.88%)
Nov 09, 2007 1.220 1.240 1.190 1.190 367,790 -0.06(-4.80%)
Nov 08, 2007 1.260 1.270 1.190 1.250 721,141 -0.02(-1.57%)
Nov 07, 2007 1.250 1.290 1.250 1.270 419,071 -0.02(-1.55%)
Nov 06, 2007 1.290 1.320 1.280 1.290 324,485 +0.00(+0.00%)
Nov 05, 2007 1.250 1.290 1.240 1.290 281,452 +0.04(+3.20%)
Nov 02, 2007 1.250 1.320 1.190 1.250 1,460,484 -0.21(-14.38%)
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.