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

8X8 Inc (NQ: EGHT )

2.750 -0.060 (-2.14%)
Streaming Delayed Price Updated: 10:08 AM 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, 2023 4.470 4.755 4.430 4.710 1,738,272 +0.24(+5.37%)
Jan 30, 2023 4.850 4.865 4.450 4.470 1,555,273 -0.45(-9.15%)
Jan 27, 2023 4.810 4.935 4.740 4.920 1,124,293 +0.07(+1.44%)
Jan 26, 2023 4.700 4.860 4.660 4.850 980,254 +0.17(+3.63%)
Jan 25, 2023 4.750 4.750 4.518 4.680 911,820 -0.20(-4.10%)
Jan 24, 2023 4.730 4.960 4.640 4.880 1,311,163 +0.17(+3.61%)
Jan 23, 2023 4.370 4.740 4.360 4.710 1,116,063 +0.32(+7.29%)
Jan 20, 2023 4.500 4.530 4.365 4.390 930,674 -0.06(-1.35%)
Jan 19, 2023 4.390 4.470 4.280 4.450 1,323,753 +0.07(+1.60%)
Jan 18, 2023 4.600 4.690 4.350 4.380 830,213 -0.22(-4.78%)
Jan 17, 2023 4.600 4.640 4.470 4.600 799,488 -0.02(-0.43%)
Jan 13, 2023 4.400 4.640 4.340 4.620 905,046 +0.18(+4.05%)
Jan 12, 2023 4.380 4.440 4.240 4.440 583,233 +0.06(+1.37%)
Jan 11, 2023 4.430 4.480 4.325 4.380 655,242 -0.04(-0.90%)
Jan 10, 2023 4.570 4.680 4.355 4.420 1,607,888 -0.18(-3.91%)
Jan 09, 2023 4.440 4.720 4.420 4.600 1,058,439 +0.16(+3.60%)
Jan 06, 2023 4.320 4.445 4.165 4.440 1,015,209 +0.19(+4.47%)
Jan 05, 2023 4.550 4.550 4.230 4.250 1,123,376 -0.32(-7.00%)
Jan 04, 2023 4.400 4.580 4.305 4.570 1,224,342 +0.23(+5.30%)
Jan 03, 2023 4.370 4.600 4.340 4.340 1,119,767 +0.02(+0.46%)
Dec 30, 2022 4.320 4.395 4.280 4.320 865,190 -0.08(-1.82%)
Dec 29, 2022 4.150 4.487 4.120 4.400 1,647,156 +0.25(+6.02%)
Dec 28, 2022 4.150 4.175 4.050 4.150 2,855,973 +0.02(+0.48%)
Dec 27, 2022 4.280 4.280 4.080 4.130 763,253 -0.17(-3.95%)
Dec 23, 2022 4.350 4.390 4.200 4.300 708,991 -0.05(-1.15%)
Dec 22, 2022 4.550 4.580 4.250 4.350 1,339,115 -0.26(-5.64%)
Dec 21, 2022 4.540 4.775 4.400 4.610 1,083,171 +0.11(+2.44%)
Dec 20, 2022 4.520 4.610 4.280 4.500 1,864,381 -0.12(-2.60%)
Dec 19, 2022 4.860 4.890 4.540 4.620 2,597,682 -0.26(-5.33%)
Dec 16, 2022 4.750 4.920 4.650 4.880 6,957,215 +0.09(+1.88%)
Dec 15, 2022 4.600 4.800 4.560 4.790 1,902,570 +0.09(+1.91%)
Dec 14, 2022 4.460 4.800 4.430 4.700 2,616,391 +0.25(+5.62%)
Dec 13, 2022 4.700 4.865 4.355 4.450 2,011,319 -0.05(-1.11%)
Dec 12, 2022 4.490 4.525 4.390 4.500 1,938,355 +0.00(+0.00%)
Dec 09, 2022 4.510 4.550 4.410 4.500 1,134,436 -0.02(-0.44%)
Dec 08, 2022 4.230 4.520 4.210 4.520 1,259,892 +0.32(+7.62%)
Dec 07, 2022 4.250 4.380 4.180 4.200 1,204,700 -0.12(-2.78%)
Dec 06, 2022 4.370 4.370 4.170 4.320 1,648,584 -0.06(-1.37%)
Dec 05, 2022 4.700 4.820 4.360 4.380 1,444,093 -0.38(-7.98%)
Dec 02, 2022 4.420 4.790 4.300 4.760 2,383,177 +0.30(+6.73%)
Dec 01, 2022 4.330 4.530 4.175 4.460 2,342,712 +0.18(+4.21%)
Nov 30, 2022 4.110 4.320 4.100 4.280 2,844,408 +0.12(+2.88%)
Nov 29, 2022 4.120 4.185 4.050 4.160 2,279,563 +0.08(+1.96%)
Nov 28, 2022 4.250 4.450 4.040 4.080 1,515,246 -0.22(-5.12%)
Nov 25, 2022 4.310 4.400 4.230 4.300 471,104 +0.04(+0.94%)
Nov 23, 2022 4.250 4.295 4.130 4.260 1,258,102 +0.01(+0.24%)
Nov 22, 2022 4.030 4.250 3.900 4.250 1,516,968 +0.28(+7.05%)
Nov 21, 2022 4.200 4.530 3.920 3.970 6,182,681 -0.24(-5.70%)
Nov 18, 2022 4.390 4.390 4.170 4.210 1,167,763 -0.05(-1.17%)
Nov 17, 2022 4.200 4.645 4.145 4.260 2,408,984 -0.08(-1.84%)
Nov 16, 2022 4.350 4.505 4.230 4.340 2,755,574 -0.11(-2.47%)
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.