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 (%)
Feb 28, 2006 1.700 1.740 1.660 1.680 479,467 -0.02(-1.18%)
Feb 27, 2006 1.700 1.740 1.680 1.700 480,497 -0.01(-0.58%)
Feb 24, 2006 1.720 1.740 1.670 1.710 500,583 +0.03(+1.78%)
Feb 23, 2006 1.700 1.740 1.660 1.680 656,797 -0.02(-1.46%)
Feb 22, 2006 1.760 1.770 1.670 1.705 1,209,864 -0.05(-3.12%)
Feb 21, 2006 1.800 1.820 1.740 1.760 670,107 -0.05(-2.76%)
Feb 17, 2006 1.860 1.860 1.800 1.810 494,020 -0.02(-1.09%)
Feb 16, 2006 1.890 1.890 1.820 1.830 451,900 -0.02(-1.08%)
Feb 15, 2006 1.910 1.930 1.840 1.850 578,681 -0.03(-1.60%)
Feb 14, 2006 1.830 1.920 1.830 1.880 726,618 +0.04(+2.17%)
Feb 13, 2006 1.830 1.850 1.820 1.840 405,939 -0.01(-0.54%)
Feb 10, 2006 1.840 1.870 1.820 1.850 626,868 -0.04(-2.12%)
Feb 09, 2006 1.900 1.950 1.850 1.890 1,000,856 +0.02(+1.07%)
Feb 08, 2006 1.830 1.910 1.779 1.870 1,206,877 +0.04(+2.19%)
Feb 07, 2006 1.870 1.910 1.800 1.830 879,803 -0.04(-2.14%)
Feb 06, 2006 1.890 1.910 1.850 1.870 715,568 -0.03(-1.58%)
Feb 03, 2006 1.920 1.930 1.870 1.900 708,289 -0.03(-1.55%)
Feb 02, 2006 1.930 1.980 1.910 1.930 740,638 +0.00(+0.00%)
Feb 01, 2006 1.930 2.000 1.900 1.930 976,045 -0.06(-3.02%)
Jan 31, 2006 2.000 2.010 1.910 1.990 1,038,785 -0.02(-1.00%)
Jan 30, 2006 1.900 2.070 1.850 2.010 1,220,767 +0.12(+6.35%)
Jan 27, 2006 1.940 1.940 1.850 1.890 958,250 -0.03(-1.56%)
Jan 26, 2006 1.920 1.940 1.850 1.920 947,052 +0.04(+2.12%)
Jan 25, 2006 1.940 1.970 1.850 1.880 2,549,833 -0.17(-8.28%)
Jan 24, 2006 1.880 2.090 1.879 2.050 2,073,408 +0.17(+9.04%)
Jan 23, 2006 1.890 1.940 1.850 1.880 901,642 -0.01(-0.53%)
Jan 20, 2006 1.950 1.970 1.870 1.890 1,129,492 -0.08(-4.06%)
Jan 19, 2006 1.970 2.000 1.950 1.970 1,048,856 -0.01(-0.51%)
Jan 18, 2006 1.990 2.000 1.910 1.980 1,192,546 -0.03(-1.49%)
Jan 17, 2006 2.020 2.030 1.970 2.010 1,436,259 -0.03(-1.47%)
Jan 13, 2006 2.020 2.120 2.020 2.040 1,529,264 +0.00(+0.00%)
Jan 12, 2006 2.050 2.160 1.990 2.040 3,482,500 -0.04(-1.92%)
Jan 11, 2006 1.950 2.080 1.950 2.080 1,697,658 +0.11(+5.58%)
Jan 10, 2006 2.010 2.050 1.930 1.970 986,643 -0.06(-2.96%)
Jan 09, 2006 2.040 2.080 2.000 2.030 1,352,888 -0.01(-0.49%)
Jan 06, 2006 2.070 2.100 2.010 2.040 2,338,592 +0.03(+1.49%)
Jan 05, 2006 2.030 2.050 1.910 2.010 2,838,448 +0.03(+1.52%)
Jan 04, 2006 1.990 2.130 1.960 1.980 6,017,577 +0.13(+7.03%)
Jan 03, 2006 1.840 1.920 1.810 1.850 1,643,891 +0.00(+0.00%)
Dec 30, 2005 1.940 1.990 1.850 1.850 2,559,559 -0.14(-7.04%)
Dec 29, 2005 1.780 1.990 1.750 1.990 6,954,401 +0.24(+13.71%)
Dec 28, 2005 1.830 1.840 1.740 1.750 2,087,700 -0.06(-3.31%)
Dec 27, 2005 1.910 1.925 1.770 1.810 2,817,500 -0.11(-5.73%)
Dec 23, 2005 1.910 1.980 1.880 1.920 2,444,898 +0.03(+1.59%)
Dec 22, 2005 1.960 1.990 1.830 1.890 4,935,943 -0.10(-5.03%)
Dec 21, 2005 2.080 2.180 1.980 1.990 3,413,974 -0.11(-5.24%)
Dec 20, 2005 2.140 2.270 1.970 2.100 5,309,964 -0.05(-2.33%)
Dec 19, 2005 2.295 2.320 2.110 2.150 2,615,054 -0.19(-8.12%)
Dec 16, 2005 2.250 2.340 2.160 2.340 2,127,250 +0.12(+5.41%)
Dec 15, 2005 2.280 2.380 2.180 2.220 7,042,611 -0.30(-11.90%)
Dec 14, 2005 2.190 2.670 2.170 2.520 12,717,685 +0.40(+18.87%)
Dec 13, 2005 2.460 2.460 2.110 2.120 8,323,309 -0.42(-16.54%)
Dec 12, 2005 3.190 3.390 2.500 2.540 37,291,792 +0.80(+45.98%)
Dec 09, 2005 1.220 1.980 1.210 1.740 9,555,800 +0.52(+42.62%)
Dec 08, 2005 1.360 1.360 1.210 1.220 1,085,452 -0.08(-6.15%)
Dec 07, 2005 1.370 1.380 1.300 1.300 720,928 -0.06(-4.41%)
Dec 06, 2005 1.440 1.470 1.350 1.360 992,741 -0.08(-5.56%)
Dec 05, 2005 1.520 1.570 1.320 1.440 2,317,239 -0.16(-10.00%)
Dec 02, 2005 1.570 1.600 1.550 1.600 484,047 +0.04(+2.56%)
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.