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 26, 2010 1.300 1.350 1.250 1.340 178,449 +0.00(+0.00%)
Feb 25, 2010 1.350 1.380 1.310 1.340 81,363 +0.01(+0.75%)
Feb 24, 2010 1.360 1.400 1.330 1.330 96,099 -0.06(-4.32%)
Feb 23, 2010 1.390 1.400 1.320 1.390 150,273 +0.01(+0.72%)
Feb 22, 2010 1.350 1.390 1.330 1.380 136,863 +0.02(+1.47%)
Feb 19, 2010 1.300 1.360 1.300 1.360 283,752 +0.02(+1.49%)
Feb 18, 2010 1.310 1.360 1.310 1.340 134,985 +0.00(+0.00%)
Feb 17, 2010 1.330 1.360 1.320 1.340 90,999 -0.02(-1.47%)
Feb 16, 2010 1.400 1.400 1.350 1.360 227,837 -0.03(-2.16%)
Feb 12, 2010 1.310 1.390 1.390 1.390 275,200 +0.09(+6.92%)
Feb 11, 2010 1.270 1.310 1.270 1.300 224,615 +0.04(+3.17%)
Feb 10, 2010 1.260 1.278 1.220 1.260 173,855 +0.00(+0.00%)
Feb 09, 2010 1.250 1.290 1.250 1.260 136,041 +0.00(+0.00%)
Feb 08, 2010 1.240 1.280 1.240 1.260 126,062 +0.00(+0.00%)
Feb 05, 2010 1.260 1.280 1.230 1.260 165,039 +0.00(+0.00%)
Feb 04, 2010 1.290 1.290 1.240 1.260 180,399 -0.01(-0.79%)
Feb 03, 2010 1.260 1.270 1.220 1.270 224,849 +0.01(+0.79%)
Feb 02, 2010 1.250 1.290 1.220 1.260 247,268 -0.01(-0.79%)
Feb 01, 2010 1.210 1.270 1.210 1.270 211,769 +0.06(+4.96%)
Jan 29, 2010 1.240 1.250 1.180 1.210 441,472 +0.01(+0.83%)
Jan 28, 2010 1.200 1.280 1.170 1.200 1,487,211 -0.10(-7.69%)
Jan 27, 2010 1.220 1.300 1.210 1.300 366,393 +0.09(+7.44%)
Jan 26, 2010 1.190 1.250 1.190 1.210 383,014 +0.00(+0.00%)
Jan 25, 2010 1.290 1.310 1.120 1.210 1,621,738 -0.11(-8.33%)
Jan 22, 2010 1.350 1.370 1.290 1.320 647,672 -0.03(-2.22%)
Jan 21, 2010 1.380 1.380 1.350 1.350 609,105 +0.01(+0.75%)
Jan 20, 2010 1.350 1.370 1.330 1.340 662,982 -0.01(-0.74%)
Jan 19, 2010 1.360 1.370 1.340 1.350 817,645 -0.02(-1.46%)
Jan 15, 2010 1.380 1.370 1.370 1.370 305,600 -0.02(-1.44%)
Jan 14, 2010 1.500 1.500 1.390 1.390 294,846 -0.11(-7.33%)
Jan 13, 2010 1.430 1.510 1.350 1.500 568,513 +0.05(+3.45%)
Jan 12, 2010 1.590 1.620 1.410 1.450 482,750 -0.10(-6.45%)
Jan 11, 2010 1.580 1.600 1.550 1.550 218,527 -0.05(-3.13%)
Jan 08, 2010 1.630 1.630 1.580 1.600 217,938 -0.03(-1.84%)
Jan 07, 2010 1.600 1.630 1.570 1.630 390,930 +0.03(+1.87%)
Jan 06, 2010 1.550 1.650 1.550 1.600 437,470 +0.03(+1.91%)
Jan 05, 2010 1.480 1.580 1.480 1.570 381,432 +0.02(+1.29%)
Jan 04, 2010 1.550 1.570 1.460 1.550 560,613 +0.05(+3.33%)
Dec 31, 2009 1.410 1.500 1.500 1.500 301,300 +0.05(+3.45%)
Dec 30, 2009 1.410 1.450 1.400 1.450 194,538 +0.03(+2.11%)
Dec 29, 2009 1.440 1.460 1.410 1.420 147,176 -0.02(-1.20%)
Dec 28, 2009 1.490 1.500 1.430 1.437 361,595 -0.03(-2.23%)
Dec 24, 2009 1.450 1.500 1.440 1.470 210,340 +0.04(+2.80%)
Dec 23, 2009 1.390 1.459 1.390 1.430 401,131 +0.06(+4.38%)
Dec 22, 2009 1.470 1.470 1.350 1.370 224,853 -0.04(-2.84%)
Dec 21, 2009 1.420 1.430 1.350 1.410 394,874 +0.00(+0.00%)
Dec 18, 2009 1.330 1.420 1.280 1.410 406,308 +0.08(+6.02%)
Dec 17, 2009 1.420 1.420 1.260 1.330 924,638 -0.12(-8.28%)
Dec 16, 2009 1.280 1.500 1.270 1.450 1,901,916 +0.21(+16.94%)
Dec 15, 2009 1.190 1.250 1.160 1.240 252,196 +0.05(+4.20%)
Dec 14, 2009 1.180 1.200 1.170 1.190 214,225 +0.00(+0.00%)
Dec 11, 2009 1.180 1.200 1.160 1.190 272,588 +0.01(+0.85%)
Dec 10, 2009 1.180 1.220 1.160 1.180 191,363 -0.01(-0.84%)
Dec 09, 2009 1.250 1.250 1.180 1.190 352,284 -0.01(-0.83%)
Dec 08, 2009 1.250 1.260 1.200 1.200 214,639 -0.05(-4.37%)
Dec 07, 2009 1.240 1.270 1.230 1.255 197,565 +0.03(+2.86%)
Dec 04, 2009 1.300 1.300 1.210 1.220 421,434 -0.03(-2.40%)
Dec 03, 2009 1.340 1.340 1.210 1.250 418,944 -0.05(-3.85%)
Dec 02, 2009 1.390 1.450 1.190 1.300 1,737,562 -0.10(-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.