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

8X8 Inc (NQ: EGHT )

2.230 -0.020 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2015 10.71 10.84 10.50 10.66 676,176 -0.04(-0.37%)
Oct 29, 2015 11.13 11.16 10.66 10.70 562,163 -0.48(-4.29%)
Oct 28, 2015 10.78 11.18 10.57 11.18 1,063,115 +0.40(+3.71%)
Oct 27, 2015 10.50 10.78 10.50 10.78 820,934 +0.13(+1.22%)
Oct 26, 2015 10.33 10.72 10.20 10.65 826,642 +0.06(+0.57%)
Oct 23, 2015 10.24 10.75 9.860 10.59 1,790,063 +0.69(+6.97%)
Oct 22, 2015 9.700 10.17 9.640 9.900 1,538,113 +0.23(+2.38%)
Oct 21, 2015 9.710 9.890 9.520 9.670 807,218 -0.05(-0.51%)
Oct 20, 2015 9.010 9.730 8.970 9.720 1,074,004 +0.75(+8.36%)
Oct 19, 2015 8.950 9.040 8.800 8.970 244,801 -0.06(-0.66%)
Oct 16, 2015 8.940 9.050 8.780 9.030 368,392 +0.13(+1.46%)
Oct 15, 2015 8.520 8.900 8.394 8.900 315,070 +0.45(+5.33%)
Oct 14, 2015 8.530 8.660 8.400 8.450 340,319 -0.10(-1.17%)
Oct 13, 2015 8.780 8.890 8.530 8.550 334,029 -0.25(-2.84%)
Oct 12, 2015 8.830 8.870 8.720 8.800 218,092 +0.00(+0.00%)
Oct 09, 2015 8.980 8.980 8.718 8.800 344,976 -0.12(-1.35%)
Oct 08, 2015 8.840 8.960 8.725 8.920 315,017 +0.03(+0.34%)
Oct 07, 2015 8.880 8.910 8.661 8.890 471,732 +0.03(+0.34%)
Oct 06, 2015 8.900 8.980 8.750 8.860 534,332 +0.16(+1.84%)
Oct 05, 2015 8.370 8.700 8.370 8.700 350,887 +0.39(+4.69%)
Oct 02, 2015 8.090 8.320 8.040 8.310 348,554 +0.15(+1.84%)
Oct 01, 2015 8.250 8.300 8.020 8.160 550,281 -0.11(-1.33%)
Sep 30, 2015 8.140 8.280 8.070 8.270 534,097 +0.15(+1.85%)
Sep 29, 2015 8.160 8.290 8.020 8.120 429,444 -0.07(-0.85%)
Sep 28, 2015 8.440 8.480 8.160 8.190 412,959 -0.29(-3.42%)
Sep 25, 2015 8.430 8.550 8.370 8.480 581,906 +0.12(+1.44%)
Sep 24, 2015 8.200 8.480 8.140 8.360 524,567 +0.08(+0.97%)
Sep 23, 2015 8.200 8.310 8.110 8.280 382,147 +0.13(+1.60%)
Sep 22, 2015 8.130 8.340 8.130 8.150 430,520 -0.22(-2.63%)
Sep 21, 2015 8.430 8.550 8.340 8.370 286,559 +0.02(+0.24%)
Sep 18, 2015 8.380 8.646 8.070 8.350 682,919 -0.18(-2.11%)
Sep 17, 2015 8.460 8.650 8.380 8.530 422,965 +0.08(+0.95%)
Sep 16, 2015 8.040 8.690 8.030 8.450 658,242 +0.41(+5.10%)
Sep 15, 2015 7.950 8.110 7.860 8.040 415,974 +0.12(+1.52%)
Sep 14, 2015 7.900 7.980 7.830 7.920 297,484 +0.06(+0.76%)
Sep 11, 2015 7.810 7.976 7.780 7.860 356,514 -0.01(-0.13%)
Sep 10, 2015 7.870 8.000 7.850 7.870 295,812 -0.05(-0.63%)
Sep 09, 2015 8.010 8.090 7.920 7.920 396,515 -0.03(-0.38%)
Sep 08, 2015 7.870 7.990 7.800 7.950 411,946 +0.17(+2.19%)
Sep 04, 2015 7.650 7.780 7.780 7.780 365,800 +0.03(+0.39%)
Sep 03, 2015 7.790 7.920 7.730 7.750 476,432 +0.00(+0.00%)
Sep 02, 2015 7.690 7.880 7.595 7.750 479,662 +0.13(+1.71%)
Sep 01, 2015 7.620 7.770 7.580 7.620 609,860 -0.11(-1.42%)
Aug 31, 2015 7.830 8.030 7.680 7.730 592,217 -0.11(-1.40%)
Aug 28, 2015 7.790 8.070 7.780 7.840 494,117 -0.01(-0.13%)
Aug 27, 2015 7.830 7.940 7.605 7.850 564,960 +0.12(+1.62%)
Aug 26, 2015 7.780 7.900 7.350 7.725 743,684 +0.08(+1.11%)
Aug 25, 2015 8.130 8.190 7.600 7.640 851,236 -0.27(-3.41%)
Aug 24, 2015 7.900 8.170 7.810 7.910 906,608 -0.30(-3.71%)
Aug 21, 2015 8.010 8.350 8.000 8.215 547,847 +0.02(+0.18%)
Aug 20, 2015 8.530 8.550 8.170 8.200 486,149 -0.33(-3.87%)
Aug 19, 2015 8.500 8.650 8.380 8.530 318,065 -0.02(-0.23%)
Aug 18, 2015 8.570 8.570 8.500 8.550 284,158 -0.02(-0.23%)
Aug 17, 2015 8.620 8.740 8.510 8.570 338,579 +0.02(+0.23%)
Aug 14, 2015 8.280 8.570 8.240 8.550 469,886 +0.23(+2.76%)
Aug 13, 2015 8.370 8.450 8.270 8.320 442,272 +0.01(+0.12%)
Aug 12, 2015 8.200 8.365 8.080 8.310 569,806 +0.15(+1.84%)
Aug 11, 2015 8.320 8.390 8.120 8.160 500,341 -0.20(-2.39%)
Aug 10, 2015 8.270 8.535 8.155 8.360 864,210 +0.30(+3.72%)
Aug 07, 2015 8.030 8.150 8.000 8.060 681,772 +0.01(+0.12%)
Aug 06, 2015 8.260 8.290 8.040 8.050 451,987 -0.21(-2.54%)
Aug 05, 2015 8.260 8.390 8.230 8.260 533,530 +0.00(+0.00%)
Aug 04, 2015 8.420 8.550 8.220 8.260 484,481 -0.16(-1.90%)
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.