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

8X8 Inc (NQ: EGHT )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2007 1.430 1.440 1.400 1.440 542,303 +0.01(+0.70%)
May 30, 2007 1.400 1.440 1.390 1.430 712,373 +0.03(+2.14%)
May 29, 2007 1.410 1.410 1.376 1.400 377,517 +0.04(+2.94%)
May 25, 2007 1.380 1.410 1.360 1.360 839,244 -0.03(-2.16%)
May 24, 2007 1.390 1.420 1.380 1.390 331,478 -0.01(-0.71%)
May 23, 2007 1.370 1.420 1.370 1.400 426,142 +0.03(+2.19%)
May 22, 2007 1.400 1.430 1.370 1.370 476,104 -0.06(-4.20%)
May 21, 2007 1.440 1.440 1.400 1.430 437,421 +0.01(+0.70%)
May 18, 2007 1.380 1.420 1.370 1.420 488,817 +0.05(+3.65%)
May 17, 2007 1.470 1.470 1.370 1.370 683,122 -0.06(-4.20%)
May 16, 2007 1.450 1.470 1.420 1.430 408,627 +0.00(+0.00%)
May 15, 2007 1.440 1.470 1.420 1.430 507,623 -0.03(-2.05%)
May 14, 2007 1.390 1.540 1.350 1.460 1,933,967 +0.09(+6.57%)
May 11, 2007 1.390 1.410 1.350 1.370 468,421 -0.02(-1.44%)
May 10, 2007 1.360 1.400 1.350 1.390 919,820 +0.03(+2.21%)
May 09, 2007 1.300 1.360 1.290 1.360 703,110 +0.01(+0.74%)
May 08, 2007 1.360 1.400 1.280 1.350 1,772,708 -0.04(-2.88%)
May 07, 2007 1.480 1.500 1.370 1.390 1,972,939 -0.09(-6.08%)
May 04, 2007 1.440 1.510 1.410 1.480 2,005,971 +0.07(+4.96%)
May 03, 2007 1.400 1.410 1.360 1.410 751,836 +0.03(+2.17%)
May 02, 2007 1.400 1.410 1.359 1.380 845,221 +0.02(+1.47%)
May 01, 2007 1.360 1.410 1.300 1.360 1,073,008 +0.03(+2.26%)
Apr 30, 2007 1.260 1.360 1.250 1.330 945,114 +0.09(+7.26%)
Apr 27, 2007 1.230 1.270 1.220 1.240 695,703 -0.01(-0.80%)
Apr 26, 2007 1.300 1.330 1.250 1.250 653,220 -0.02(-1.57%)
Apr 25, 2007 1.300 1.310 1.260 1.270 506,442 -0.02(-1.55%)
Apr 24, 2007 1.330 1.360 1.280 1.290 1,031,155 -0.04(-3.01%)
Apr 23, 2007 1.360 1.380 1.280 1.330 1,376,188 -0.03(-2.21%)
Apr 20, 2007 1.430 1.450 1.360 1.360 1,717,681 -0.05(-3.55%)
Apr 19, 2007 1.400 1.420 1.390 1.410 754,534 +0.02(+1.44%)
Apr 18, 2007 1.440 1.450 1.390 1.390 969,239 -0.05(-3.47%)
Apr 17, 2007 1.430 1.440 1.390 1.440 573,481 +0.03(+2.13%)
Apr 16, 2007 1.450 1.470 1.410 1.410 348,013 -0.01(-0.70%)
Apr 13, 2007 1.480 1.510 1.400 1.420 1,049,687 -0.01(-0.70%)
Apr 12, 2007 1.470 1.480 1.410 1.430 671,431 -0.05(-3.38%)
Apr 11, 2007 1.510 1.530 1.480 1.480 260,696 -0.03(-1.99%)
Apr 10, 2007 1.540 1.570 1.480 1.510 524,111 -0.02(-1.31%)
Apr 09, 2007 1.510 1.560 1.510 1.530 1,250,289 +0.02(+1.32%)
Apr 05, 2007 1.500 1.520 1.460 1.510 1,400,202 +0.01(+0.67%)
Apr 04, 2007 1.500 1.520 1.470 1.500 861,917 +0.01(+0.74%)
Apr 03, 2007 1.450 1.520 1.440 1.489 1,073,243 +0.04(+2.69%)
Apr 02, 2007 1.460 1.500 1.430 1.450 386,436 -0.01(-0.68%)
Mar 30, 2007 1.480 1.500 1.450 1.460 264,802 -0.03(-2.01%)
Mar 29, 2007 1.540 1.557 1.470 1.490 802,149 -0.01(-0.67%)
Mar 28, 2007 1.500 1.500 1.450 1.500 364,650 +0.01(+0.67%)
Mar 27, 2007 1.470 1.530 1.440 1.490 636,203 +0.00(+0.00%)
Mar 26, 2007 1.470 1.520 1.420 1.490 1,038,433 -0.01(-0.67%)
Mar 23, 2007 1.400 1.540 1.400 1.500 1,363,128 +0.10(+7.14%)
Mar 22, 2007 1.430 1.470 1.390 1.400 717,366 -0.06(-4.11%)
Mar 21, 2007 1.400 1.480 1.400 1.460 799,179 +0.03(+2.10%)
Mar 20, 2007 1.410 1.430 1.390 1.430 880,478 +0.02(+1.42%)
Mar 19, 2007 1.440 1.440 1.410 1.410 236,258 +0.00(+0.00%)
Mar 16, 2007 1.390 1.410 1.390 1.410 221,800 +0.02(+1.44%)
Mar 15, 2007 1.390 1.430 1.390 1.390 301,962 -0.01(-0.71%)
Mar 14, 2007 1.430 1.430 1.390 1.400 366,577 +0.01(+0.72%)
Mar 13, 2007 1.390 1.470 1.370 1.390 1,085,874 +0.00(+0.00%)
Mar 12, 2007 1.440 1.450 1.390 1.390 601,735 -0.02(-1.42%)
Mar 09, 2007 1.460 1.470 1.370 1.410 402,640 -0.03(-2.08%)
Mar 08, 2007 1.480 1.490 1.440 1.440 414,234 -0.02(-1.37%)
Mar 07, 2007 1.480 1.490 1.430 1.460 362,591 -0.01(-0.68%)
Mar 06, 2007 1.500 1.540 1.450 1.470 724,955 -0.03(-2.00%)
Mar 05, 2007 1.400 1.500 1.390 1.500 821,093 +0.09(+6.38%)
Mar 02, 2007 1.410 1.450 1.380 1.410 452,750 +0.02(+1.44%)
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.