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

8X8 Inc (NQ: EGHT )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2007 1.450 1.450 1.380 1.420 1,531,659 +0.01(+0.71%)
Feb 27, 2007 1.510 1.530 1.400 1.410 1,060,578 -0.12(-7.84%)
Feb 26, 2007 1.560 1.630 1.510 1.530 500,578 -0.03(-1.92%)
Feb 23, 2007 1.600 1.610 1.550 1.560 405,556 -0.04(-2.50%)
Feb 22, 2007 1.570 1.620 1.560 1.600 587,081 +0.05(+3.23%)
Feb 21, 2007 1.580 1.650 1.550 1.550 1,170,630 -0.03(-1.90%)
Feb 20, 2007 1.530 1.620 1.520 1.580 2,502,817 +0.13(+8.97%)
Feb 16, 2007 1.400 1.470 1.390 1.450 1,269,276 +0.03(+2.11%)
Feb 15, 2007 1.480 1.480 1.390 1.420 730,280 -0.04(-2.74%)
Feb 14, 2007 1.490 1.499 1.440 1.460 422,767 -0.03(-2.01%)
Feb 13, 2007 1.470 1.495 1.449 1.490 439,202 +0.02(+1.36%)
Feb 12, 2007 1.540 1.540 1.420 1.470 639,414 -0.03(-2.00%)
Feb 09, 2007 1.510 1.560 1.470 1.500 889,614 +0.00(+0.00%)
Feb 08, 2007 1.430 1.520 1.420 1.500 960,902 +0.08(+5.63%)
Feb 07, 2007 1.410 1.470 1.410 1.420 791,479 +0.00(+0.07%)
Feb 06, 2007 1.440 1.440 1.400 1.419 741,906 -0.00(-0.07%)
Feb 05, 2007 1.450 1.450 1.350 1.420 846,485 -0.02(-1.39%)
Feb 02, 2007 1.500 1.500 1.410 1.440 1,148,869 -0.06(-4.00%)
Feb 01, 2007 1.700 1.720 1.349 1.500 5,895,096 -0.29(-16.20%)
Jan 31, 2007 1.750 1.840 1.740 1.790 1,877,352 +0.02(+1.13%)
Jan 30, 2007 1.620 1.840 1.620 1.770 2,076,449 +0.17(+10.62%)
Jan 29, 2007 1.650 1.660 1.600 1.600 856,836 -0.07(-4.19%)
Jan 26, 2007 1.620 1.700 1.600 1.670 1,003,061 +0.07(+4.37%)
Jan 25, 2007 1.570 1.650 1.560 1.600 920,389 +0.05(+3.23%)
Jan 24, 2007 1.430 1.720 1.420 1.550 3,443,352 +0.13(+9.15%)
Jan 23, 2007 1.440 1.460 1.300 1.420 621,590 +0.01(+0.71%)
Jan 22, 2007 1.370 1.420 1.340 1.410 445,621 +0.03(+2.17%)
Jan 19, 2007 1.410 1.430 1.370 1.380 323,349 -0.01(-0.72%)
Jan 18, 2007 1.460 1.470 1.390 1.390 465,445 -0.08(-5.44%)
Jan 17, 2007 1.500 1.500 1.420 1.470 444,698 +0.00(+0.00%)
Jan 16, 2007 1.510 1.560 1.430 1.470 896,921 -0.02(-1.34%)
Jan 12, 2007 1.420 1.500 1.410 1.490 1,126,492 +0.08(+5.67%)
Jan 11, 2007 1.400 1.480 1.400 1.410 694,056 +0.04(+2.92%)
Jan 10, 2007 1.400 1.450 1.310 1.370 1,257,784 -0.05(-3.52%)
Jan 09, 2007 1.510 1.560 1.380 1.420 2,243,583 -0.08(-5.33%)
Jan 08, 2007 1.360 1.670 1.330 1.500 6,862,758 +0.25(+20.00%)
Jan 05, 2007 1.260 1.260 1.210 1.250 344,452 +0.00(+0.00%)
Jan 04, 2007 1.160 1.270 1.120 1.250 885,721 +0.09(+7.76%)
Jan 03, 2007 1.170 1.220 1.150 1.160 970,060 -0.01(-0.85%)
Dec 29, 2006 1.210 1.240 1.160 1.170 990,138 -0.04(-3.31%)
Dec 28, 2006 1.250 1.280 1.210 1.210 608,407 -0.03(-2.32%)
Dec 27, 2006 1.230 1.260 1.200 1.239 862,739 +0.04(+3.23%)
Dec 26, 2006 1.190 1.220 1.170 1.200 542,536 +0.02(+1.69%)
Dec 22, 2006 1.210 1.230 1.170 1.180 521,903 -0.02(-1.67%)
Dec 21, 2006 1.310 1.310 1.200 1.200 591,322 -0.03(-2.44%)
Dec 20, 2006 1.200 1.320 1.190 1.230 1,207,552 +0.03(+2.50%)
Dec 19, 2006 1.210 1.230 1.170 1.200 683,121 +0.00(+0.00%)
Dec 18, 2006 1.300 1.330 1.190 1.200 1,802,902 -0.11(-8.40%)
Dec 15, 2006 1.400 1.440 1.310 1.310 980,819 -0.11(-7.75%)
Dec 14, 2006 1.360 1.460 1.360 1.420 794,545 +0.04(+2.90%)
Dec 13, 2006 1.400 1.410 1.290 1.380 1,840,041 -0.03(-2.13%)
Dec 12, 2006 1.530 1.540 1.410 1.410 1,035,506 -0.11(-7.24%)
Dec 11, 2006 1.570 1.580 1.520 1.520 385,380 -0.06(-3.80%)
Dec 08, 2006 1.580 1.590 1.550 1.580 457,990 +0.02(+1.28%)
Dec 07, 2006 1.550 1.580 1.530 1.560 554,012 +0.05(+3.31%)
Dec 06, 2006 1.550 1.560 1.500 1.510 669,096 -0.05(-3.21%)
Dec 05, 2006 1.630 1.630 1.540 1.560 833,036 -0.05(-3.11%)
Dec 04, 2006 1.660 1.690 1.570 1.610 558,964 -0.05(-3.01%)
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.