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

8X8 Inc (NQ: EGHT )

2.320 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 29, 2009 0.6000 0.7000 0.6000 0.6800 399,999 +0.08(+12.96%)
May 28, 2009 0.6200 0.6300 0.5900 0.6020 148,555 -0.01(-1.47%)
May 27, 2009 0.6200 0.6400 0.6010 0.6110 82,966 +0.00(+0.16%)
May 26, 2009 0.6900 0.6900 0.6000 0.6100 279,833 -0.03(-4.69%)
May 22, 2009 0.6400 0.6600 0.6200 0.6400 332,533 -0.08(-11.20%)
May 21, 2009 0.7300 0.7300 0.7010 0.7207 118,503 +0.00(+0.10%)
May 20, 2009 0.7200 0.7200 0.6902 0.7200 209,566 +0.01(+1.41%)
May 19, 2009 0.7200 0.7200 0.6800 0.7100 326,704 +0.01(+1.43%)
May 18, 2009 0.7000 0.7500 0.6505 0.7000 409,120 +0.00(+0.00%)
May 15, 2009 0.7100 0.7200 0.7000 0.7000 41,495 -0.01(-1.41%)
May 14, 2009 0.7000 0.7199 0.7000 0.7100 52,905 +0.01(+0.71%)
May 13, 2009 0.7100 0.7400 0.7050 0.7050 84,623 -0.02(-3.29%)
May 12, 2009 0.7500 0.7500 0.7200 0.7290 86,798 -0.01(-1.49%)
May 11, 2009 0.7300 0.7500 0.7000 0.7400 74,158 +0.00(+0.00%)
May 08, 2009 0.7700 0.7700 0.7400 0.7400 167,830 -0.01(-1.33%)
May 07, 2009 0.7650 0.7800 0.7300 0.7500 170,593 -0.01(-1.69%)
May 06, 2009 0.7600 0.7699 0.7551 0.7629 84,794 +0.00(+0.38%)
May 05, 2009 0.7688 0.7899 0.7501 0.7600 146,147 +0.01(+1.33%)
May 04, 2009 0.7377 0.7600 0.7000 0.7500 100,095 +0.05(+7.14%)
May 01, 2009 0.7500 0.7700 0.7000 0.7000 71,701 -0.05(-6.52%)
Apr 30, 2009 0.7300 0.7500 0.6801 0.7488 121,207 +0.04(+5.48%)
Apr 29, 2009 0.7500 0.7500 0.6990 0.7099 135,767 -0.01(-0.71%)
Apr 28, 2009 0.7100 0.7700 0.7100 0.7150 71,578 -0.01(-2.04%)
Apr 27, 2009 0.7500 0.7500 0.7200 0.7299 42,679 -0.03(-3.96%)
Apr 24, 2009 0.7600 0.7800 0.7500 0.7600 56,763 +0.00(+0.00%)
Apr 23, 2009 0.7700 0.7700 0.7400 0.7600 31,242 -0.03(-3.65%)
Apr 22, 2009 0.7800 0.7888 0.7200 0.7888 85,339 +0.03(+4.39%)
Apr 21, 2009 0.7500 0.8000 0.7500 0.7556 149,799 +0.01(+0.75%)
Apr 20, 2009 0.7400 0.7600 0.7399 0.7500 71,829 +0.01(+1.35%)
Apr 17, 2009 0.7300 0.7835 0.7100 0.7400 162,317 +0.00(+0.00%)
Apr 16, 2009 0.7100 0.7500 0.7100 0.7400 96,840 +0.03(+4.23%)
Apr 15, 2009 0.7100 0.7500 0.7100 0.7100 71,743 +0.00(+0.00%)
Apr 14, 2009 0.7200 0.7400 0.7100 0.7100 85,329 +0.00(+0.00%)
Apr 13, 2009 0.7500 0.7700 0.7000 0.7100 130,968 -0.07(-8.97%)
Apr 09, 2009 0.7800 0.7800 0.7200 0.7800 114,051 +0.08(+11.27%)
Apr 08, 2009 0.7500 0.7800 0.6720 0.7010 266,553 -0.09(-11.27%)
Apr 07, 2009 0.8700 0.8700 0.7600 0.7900 290,006 -0.06(-7.06%)
Apr 06, 2009 0.8400 0.9290 0.8200 0.8500 374,389 +0.05(+6.25%)
Apr 03, 2009 0.8000 0.8000 0.7800 0.8000 256,034 +0.03(+3.90%)
Apr 02, 2009 0.6000 0.8400 0.6000 0.7700 1,148,748 +0.17(+28.33%)
Apr 01, 2009 0.5800 0.6200 0.5800 0.6000 153,811 +0.03(+5.24%)
Mar 31, 2009 0.5400 0.5900 0.5270 0.5701 144,279 +0.03(+5.55%)
Mar 30, 2009 0.5600 0.5701 0.5300 0.5401 251,783 +0.03(+5.90%)
Mar 26, 2009 0.5100 0.5200 0.5100 0.5100 16,897 +0.00(+0.00%)
Mar 25, 2009 0.5100 0.5300 0.5000 0.5100 51,370 -0.01(-1.89%)
Mar 24, 2009 0.5400 0.5401 0.5100 0.5198 292,833 -0.01(-1.96%)
Mar 23, 2009 0.5399 0.5400 0.5000 0.5302 180,548 +0.03(+6.04%)
Mar 20, 2009 0.5140 0.5300 0.5000 0.5000 127,046 -0.01(-1.96%)
Mar 19, 2009 0.5200 0.5200 0.5000 0.5100 88,606 +0.00(+0.00%)
Mar 18, 2009 0.5000 0.5200 0.5000 0.5100 67,218 +0.01(+2.00%)
Mar 17, 2009 0.5000 0.5100 0.4800 0.5000 100,289 +0.02(+4.17%)
Mar 16, 2009 0.5200 0.5200 0.4800 0.4800 88,397 -0.02(-4.00%)
Mar 13, 2009 0.4900 0.5200 0.4900 0.5000 50,688 +0.01(+2.04%)
Mar 12, 2009 0.5000 0.5100 0.4800 0.4900 106,620 +0.01(+2.08%)
Mar 11, 2009 0.4500 0.5000 0.4500 0.4800 83,517 +0.03(+6.67%)
Mar 10, 2009 0.4525 0.4700 0.4500 0.4500 51,262 +0.00(+0.00%)
Mar 09, 2009 0.4850 0.4850 0.4500 0.4500 33,131 -0.01(-2.17%)
Mar 06, 2009 0.4850 0.4850 0.4400 0.4600 63,184 -0.02(-4.17%)
Mar 05, 2009 0.4900 0.4900 0.4750 0.4800 51,169 +0.00(+0.00%)
Mar 04, 2009 0.4800 0.4900 0.4800 0.4800 56,708 -0.01(-2.04%)
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.