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 (%)
Mar 31, 2011 2.800 2.830 2.760 2.810 196,307 -0.01(-0.35%)
Mar 30, 2011 2.780 2.870 2.760 2.820 208,062 +0.04(+1.44%)
Mar 29, 2011 2.790 2.790 2.740 2.780 173,578 +0.00(+0.00%)
Mar 28, 2011 2.850 2.880 2.720 2.780 563,929 -0.07(-2.46%)
Mar 25, 2011 2.780 2.917 2.780 2.850 615,548 +0.09(+3.26%)
Mar 24, 2011 2.690 2.780 2.650 2.760 349,076 +0.11(+4.15%)
Mar 23, 2011 2.660 2.700 2.630 2.650 200,522 +0.00(+0.00%)
Mar 22, 2011 2.650 2.680 2.610 2.650 191,663 -0.02(-0.75%)
Mar 21, 2011 2.670 2.700 2.640 2.670 378,908 +0.03(+1.14%)
Mar 18, 2011 2.600 2.640 2.590 2.640 262,925 +0.07(+2.72%)
Mar 17, 2011 2.650 2.720 2.570 2.570 491,893 -0.02(-0.77%)
Mar 16, 2011 2.600 2.690 2.567 2.590 614,044 +0.01(+0.39%)
Mar 15, 2011 2.700 2.710 2.550 2.580 976,567 -0.16(-5.84%)
Mar 14, 2011 2.850 2.850 2.730 2.740 386,251 -0.11(-3.86%)
Mar 11, 2011 2.750 2.900 2.710 2.850 632,999 +0.07(+2.52%)
Mar 10, 2011 2.900 2.910 2.700 2.780 824,957 -0.14(-4.79%)
Mar 09, 2011 3.140 3.140 2.880 2.920 1,523,317 -0.23(-7.30%)
Mar 08, 2011 2.760 3.190 2.760 3.150 4,456,255 +0.41(+14.96%)
Mar 07, 2011 2.770 2.800 2.710 2.740 397,094 +0.00(+0.00%)
Mar 04, 2011 2.770 2.820 2.690 2.740 444,836 -0.02(-0.72%)
Mar 03, 2011 2.730 2.790 2.720 2.760 322,697 +0.04(+1.47%)
Mar 02, 2011 2.690 2.750 2.640 2.720 233,226 +0.07(+2.64%)
Mar 01, 2011 2.750 2.770 2.620 2.650 637,562 -0.07(-2.57%)
Feb 28, 2011 2.660 2.740 2.640 2.720 705,842 +0.11(+4.21%)
Feb 25, 2011 2.420 2.610 2.420 2.610 332,402 +0.20(+8.30%)
Feb 24, 2011 2.480 2.535 2.410 2.410 363,150 -0.05(-2.03%)
Feb 23, 2011 2.520 2.540 2.420 2.460 336,904 -0.09(-3.53%)
Feb 22, 2011 2.580 2.610 2.520 2.550 447,508 -0.06(-2.30%)
Feb 18, 2011 2.660 2.660 2.580 2.610 219,748 -0.03(-1.14%)
Feb 17, 2011 2.580 2.650 2.580 2.640 244,998 +0.05(+1.93%)
Feb 16, 2011 2.560 2.630 2.500 2.590 438,672 +0.04(+1.57%)
Feb 15, 2011 2.540 2.580 2.500 2.550 405,333 -0.01(-0.39%)
Feb 14, 2011 2.610 2.630 2.530 2.560 387,347 -0.07(-2.66%)
Feb 11, 2011 2.640 2.670 2.630 2.630 159,228 -0.03(-1.13%)
Feb 10, 2011 2.660 2.700 2.650 2.660 226,653 -0.02(-0.75%)
Feb 09, 2011 2.710 2.750 2.680 2.680 165,040 -0.05(-1.83%)
Feb 08, 2011 2.740 2.760 2.710 2.730 157,386 +0.00(+0.00%)
Feb 07, 2011 2.700 2.790 2.660 2.730 328,040 -0.01(-0.36%)
Feb 04, 2011 2.700 2.760 2.650 2.740 324,574 +0.02(+0.74%)
Feb 03, 2011 2.800 2.830 2.701 2.720 312,652 -0.08(-2.86%)
Feb 02, 2011 2.680 2.830 2.620 2.800 803,056 +0.12(+4.48%)
Feb 01, 2011 2.600 2.680 2.580 2.680 324,429 +0.07(+2.68%)
Jan 31, 2011 2.640 2.680 2.570 2.610 353,885 -0.05(-1.84%)
Jan 28, 2011 2.680 2.710 2.600 2.659 668,750 -0.03(-1.15%)
Jan 27, 2011 2.570 2.760 2.520 2.690 1,223,959 -0.13(-4.61%)
Jan 26, 2011 2.800 2.910 2.620 2.820 1,200,999 +0.02(+0.71%)
Jan 25, 2011 2.750 2.840 2.740 2.800 717,960 +0.05(+1.82%)
Jan 24, 2011 2.670 2.790 2.670 2.750 433,241 +0.05(+1.85%)
Jan 21, 2011 2.590 2.720 2.560 2.700 421,930 +0.14(+5.47%)
Jan 20, 2011 2.550 2.600 2.400 2.560 728,444 -0.06(-2.29%)
Jan 19, 2011 2.750 2.750 2.590 2.620 444,983 -0.12(-4.38%)
Jan 18, 2011 2.760 2.800 2.700 2.740 488,320 -0.04(-1.44%)
Jan 14, 2011 2.810 2.820 2.750 2.780 359,931 +0.00(+0.00%)
Jan 13, 2011 2.750 2.820 2.730 2.780 326,631 +0.05(+1.83%)
Jan 12, 2011 2.660 2.740 2.650 2.730 424,823 +0.07(+2.63%)
Jan 11, 2011 2.610 2.700 2.600 2.660 453,518 +0.05(+1.92%)
Jan 10, 2011 2.680 2.721 2.550 2.610 1,028,142 -0.12(-4.40%)
Jan 07, 2011 2.800 2.850 2.720 2.730 541,971 -0.06(-2.15%)
Jan 06, 2011 2.720 2.860 2.720 2.790 811,522 +0.06(+2.20%)
Jan 05, 2011 2.650 2.770 2.550 2.730 806,538 +0.08(+3.02%)
Jan 04, 2011 2.600 2.680 2.540 2.650 985,895 +0.11(+4.33%)
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.