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 30, 2010 2.760 2.780 2.520 2.640 1,937,686 -0.19(-6.71%)
Nov 29, 2010 2.900 2.920 2.760 2.830 910,020 -0.05(-1.74%)
Nov 26, 2010 2.990 2.990 2.860 2.880 300,779 -0.09(-3.03%)
Nov 24, 2010 2.980 2.970 2.970 2.970 453,748 +0.01(+0.34%)
Nov 23, 2010 2.980 2.980 2.900 2.960 773,461 -0.06(-1.99%)
Nov 22, 2010 2.930 3.080 2.930 3.020 562,881 +0.06(+2.03%)
Nov 19, 2010 2.990 2.990 2.910 2.960 361,983 -0.01(-0.34%)
Nov 18, 2010 3.100 3.150 2.900 2.970 822,626 -0.07(-2.30%)
Nov 17, 2010 3.060 3.100 2.930 3.040 731,402 +0.14(+4.83%)
Nov 16, 2010 2.950 3.020 2.780 2.900 1,524,115 -0.09(-3.01%)
Nov 15, 2010 3.140 3.140 2.900 2.990 1,756,480 -0.16(-5.08%)
Nov 12, 2010 3.250 3.300 3.140 3.150 680,694 -0.10(-3.08%)
Nov 11, 2010 3.300 3.300 3.220 3.250 525,670 -0.05(-1.52%)
Nov 10, 2010 3.120 3.340 3.040 3.300 1,150,147 +0.14(+4.43%)
Nov 09, 2010 3.250 3.370 3.150 3.160 1,864,959 -0.04(-1.25%)
Nov 08, 2010 3.020 3.230 3.010 3.200 1,916,108 +0.22(+7.38%)
Nov 05, 2010 2.920 3.010 2.870 2.980 1,093,094 +0.06(+2.05%)
Nov 04, 2010 2.850 2.950 2.840 2.920 856,444 +0.08(+2.82%)
Nov 03, 2010 2.830 2.850 2.770 2.840 325,830 +0.01(+0.35%)
Nov 02, 2010 2.770 2.860 2.550 2.830 1,667,463 +0.04(+1.43%)
Nov 01, 2010 2.870 2.900 2.750 2.790 790,948 -0.11(-3.79%)
Oct 29, 2010 2.790 2.900 2.790 2.900 596,560 +0.08(+2.84%)
Oct 28, 2010 2.900 2.920 2.750 2.820 601,087 +0.00(+0.00%)
Oct 27, 2010 2.910 2.910 2.750 2.820 1,183,217 -0.06(-2.08%)
Oct 25, 2010 3.000 3.110 2.820 2.880 3,290,442 +0.17(+6.27%)
Oct 22, 2010 2.520 2.720 2.510 2.710 1,419,630 +0.22(+8.84%)
Oct 21, 2010 2.500 2.680 2.450 2.490 3,203,765 +0.12(+5.06%)
Oct 20, 2010 2.450 2.480 2.370 2.370 1,094,184 +0.03(+1.28%)
Oct 19, 2010 2.400 2.490 2.270 2.340 970,889 -0.08(-3.31%)
Oct 18, 2010 2.280 2.500 2.270 2.420 1,906,740 +0.15(+6.61%)
Oct 15, 2010 2.230 2.280 2.230 2.270 351,656 +0.04(+1.79%)
Oct 14, 2010 2.300 2.300 2.210 2.230 607,014 -0.03(-1.33%)
Oct 13, 2010 2.200 2.270 2.200 2.260 707,764 +0.07(+3.20%)
Oct 12, 2010 2.280 2.300 2.180 2.190 463,854 -0.08(-3.52%)
Oct 11, 2010 2.300 2.330 2.260 2.270 430,919 -0.03(-1.30%)
Oct 08, 2010 2.310 2.350 2.230 2.300 629,768 +0.03(+1.32%)
Oct 07, 2010 2.220 2.300 2.150 2.270 576,690 +0.10(+4.61%)
Oct 06, 2010 2.420 2.420 2.060 2.170 1,619,017 -0.23(-9.58%)
Oct 05, 2010 2.310 2.470 2.270 2.400 1,364,737 +0.14(+6.19%)
Oct 04, 2010 2.230 2.270 2.220 2.260 588,449 +0.06(+2.73%)
Oct 01, 2010 2.180 2.200 2.150 2.200 562,905 +0.05(+2.33%)
Sep 30, 2010 2.100 2.200 2.050 2.150 612,126 +0.11(+5.39%)
Sep 29, 2010 2.140 2.160 2.010 2.040 927,571 -0.05(-2.39%)
Sep 28, 2010 2.250 2.280 1.980 2.090 1,692,823 -0.11(-5.00%)
Sep 27, 2010 2.050 2.200 2.050 2.200 1,568,478 +0.20(+10.00%)
Sep 24, 2010 2.000 2.040 1.970 2.000 638,534 +0.04(+2.04%)
Sep 23, 2010 1.900 1.972 1.870 1.960 448,310 +0.04(+2.08%)
Sep 22, 2010 1.930 1.990 1.910 1.920 887,962 +0.01(+0.52%)
Sep 21, 2010 1.850 1.920 1.850 1.910 467,656 +0.06(+3.24%)
Sep 20, 2010 1.850 1.870 1.770 1.850 391,019 +0.00(+0.00%)
Sep 17, 2010 1.840 1.850 1.770 1.850 465,607 +0.09(+5.11%)
Sep 15, 2010 1.740 1.790 1.670 1.760 322,709 +0.05(+2.92%)
Sep 14, 2010 1.660 1.740 1.600 1.710 242,544 +0.05(+3.01%)
Sep 13, 2010 1.660 1.740 1.650 1.660 283,112 -0.02(-1.19%)
Sep 10, 2010 1.610 1.720 1.610 1.680 267,369 +0.08(+5.00%)
Sep 09, 2010 1.800 1.820 1.600 1.600 775,807 -0.17(-9.60%)
Sep 08, 2010 1.660 1.830 1.610 1.770 1,072,734 +0.11(+6.63%)
Sep 07, 2010 1.680 1.700 1.630 1.660 390,630 +0.02(+1.22%)
Sep 03, 2010 1.610 1.700 1.550 1.640 1,556,200 +0.06(+3.80%)
Sep 02, 2010 1.420 1.600 1.400 1.580 1,317,746 +0.16(+11.27%)
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.