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 (%)
Nov 28, 2003 7.360 8.060 7.080 7.520 23,479,578 +0.76(+11.24%)
Nov 26, 2003 5.250 6.830 4.950 6.760 24,528,306 +3.26(+93.14%)
Nov 24, 2003 3.370 3.500 3.290 3.500 689,033 +0.24(+7.36%)
Nov 21, 2003 3.620 3.640 3.250 3.260 903,038 -0.33(-9.19%)
Nov 20, 2003 3.720 3.720 3.530 3.590 689,976 -0.11(-2.97%)
Nov 19, 2003 4.060 4.080 3.500 3.700 1,547,794 -0.20(-5.13%)
Nov 18, 2003 3.780 4.050 3.710 3.900 3,865,151 +0.37(+10.48%)
Nov 17, 2003 3.550 3.800 3.360 3.530 1,171,835 -0.10(-2.75%)
Nov 14, 2003 3.290 3.860 3.260 3.630 1,986,031 +0.21(+6.14%)
Nov 13, 2003 3.350 3.500 3.310 3.420 2,274,668 -0.28(-7.57%)
Nov 12, 2003 3.660 3.870 3.450 3.700 2,233,254 +0.30(+8.82%)
Nov 11, 2003 4.050 4.200 3.200 3.400 2,493,256 -0.55(-13.92%)
Nov 10, 2003 3.310 4.350 3.190 3.950 5,457,589 +0.80(+25.40%)
Nov 07, 2003 2.550 3.180 2.500 3.150 3,914,228 +0.69(+28.05%)
Nov 06, 2003 2.240 2.600 2.160 2.460 1,095,966 +0.26(+11.82%)
Nov 05, 2003 2.380 2.390 2.140 2.200 631,356 -0.18(-7.56%)
Nov 04, 2003 2.400 2.600 2.250 2.380 760,879 -0.10(-4.03%)
Nov 03, 2003 2.310 2.650 2.240 2.480 1,629,487 +0.26(+11.71%)
Oct 31, 2003 1.920 2.420 1.850 2.220 2,813,477 +0.37(+20.00%)
Oct 30, 2003 1.790 1.790 1.720 1.850 586,300 +0.12(+6.94%)
Oct 29, 2003 1.680 1.980 1.670 1.730 1,560,819 +0.03(+1.76%)
Oct 28, 2003 1.550 1.750 1.550 1.700 414,479 +0.12(+7.59%)
Oct 27, 2003 1.580 1.640 1.500 1.580 110,100 +0.03(+1.94%)
Oct 24, 2003 1.530 1.610 1.480 1.550 105,700 -0.04(-2.52%)
Oct 23, 2003 1.580 1.650 1.530 1.590 102,000 +0.02(+1.27%)
Oct 22, 2003 1.730 1.760 1.530 1.570 474,100 -0.04(-2.55%)
Oct 21, 2003 1.500 1.640 1.500 1.611 206,328 +0.11(+7.40%)
Oct 20, 2003 1.440 1.550 1.430 1.500 103,030 +0.05(+3.45%)
Oct 17, 2003 1.510 1.510 1.450 1.450 68,685 -0.07(-4.61%)
Oct 16, 2003 1.430 1.560 1.430 1.520 140,517 +0.09(+6.29%)
Oct 15, 2003 1.500 1.590 1.430 1.430 264,400 -0.11(-7.14%)
Oct 14, 2003 1.670 1.690 1.510 1.540 132,030 -0.09(-5.52%)
Oct 13, 2003 1.680 1.730 1.580 1.630 130,565 -0.02(-1.21%)
Oct 10, 2003 1.680 1.750 1.621 1.650 253,806 -0.01(-0.60%)
Oct 09, 2003 1.490 1.700 1.480 1.660 515,814 +0.26(+18.57%)
Oct 08, 2003 1.370 1.460 1.370 1.400 65,300 -0.02(-1.41%)
Oct 07, 2003 1.490 1.490 1.340 1.420 91,300 -0.03(-2.07%)
Oct 06, 2003 1.500 1.500 1.410 1.450 128,700 +0.00(+0.00%)
Oct 03, 2003 1.330 1.570 1.330 1.450 653,987 +0.12(+9.02%)
Oct 02, 2003 1.400 1.430 1.320 1.330 193,557 -0.05(-3.62%)
Oct 01, 2003 1.260 1.400 1.250 1.380 274,300 +0.05(+3.76%)
Sep 30, 2003 1.500 1.500 1.240 1.330 726,769 -0.13(-8.90%)
Sep 29, 2003 1.610 1.610 1.350 1.460 171,820 -0.13(-8.12%)
Sep 26, 2003 1.650 1.690 1.350 1.589 232,631 -0.02(-1.30%)
Sep 25, 2003 1.630 1.750 1.500 1.610 426,894 +0.01(+0.63%)
Sep 24, 2003 1.840 1.870 1.550 1.600 508,228 -0.20(-11.11%)
Sep 23, 2003 1.730 1.860 1.720 1.800 363,470 +0.09(+5.26%)
Sep 22, 2003 1.850 1.860 1.700 1.710 236,440 -0.09(-5.00%)
Sep 19, 2003 1.800 1.900 1.630 1.800 453,993 +0.07(+4.05%)
Sep 18, 2003 1.590 1.810 1.570 1.730 940,565 +0.19(+12.34%)
Sep 17, 2003 1.720 1.750 1.510 1.540 875,057 -0.18(-10.57%)
Sep 16, 2003 1.810 1.850 1.710 1.722 309,380 -0.11(-5.90%)
Sep 15, 2003 2.000 2.010 1.760 1.830 486,800 -0.05(-2.66%)
Sep 12, 2003 1.910 2.078 1.750 1.880 776,400 -0.02(-1.05%)
Sep 11, 2003 1.610 1.920 1.548 1.900 1,316,100 +0.35(+22.58%)
Sep 10, 2003 1.680 1.680 1.370 1.550 411,700 -0.10(-6.06%)
Sep 09, 2003 1.690 1.692 1.600 1.650 349,400 -0.05(-2.94%)
Sep 08, 2003 1.600 1.700 1.500 1.700 617,400 +0.14(+8.97%)
Sep 05, 2003 1.450 1.720 1.350 1.560 753,732 +0.14(+9.86%)
Sep 04, 2003 1.490 1.490 1.360 1.420 280,900 -0.01(-0.70%)
Sep 03, 2003 1.550 1.600 1.430 1.430 495,300 -0.11(-7.14%)
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.