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 28, 2004 2.560 2.710 2.430 2.650 890,900 -0.15(-5.36%)
May 27, 2004 2.680 2.840 2.600 2.800 886,100 +0.23(+8.95%)
May 26, 2004 2.660 2.730 2.530 2.570 633,500 +0.03(+1.18%)
May 25, 2004 2.640 2.670 2.510 2.540 812,600 -0.08(-3.05%)
May 24, 2004 2.500 2.750 2.500 2.620 1,386,800 +0.32(+13.91%)
May 21, 2004 2.310 2.380 2.250 2.300 292,200 -0.03(-1.29%)
May 20, 2004 2.450 2.450 2.220 2.330 240,700 -0.05(-2.10%)
May 19, 2004 2.440 2.460 2.310 2.380 236,800 +0.05(+2.15%)
May 18, 2004 2.300 2.370 2.290 2.330 225,200 +0.07(+3.10%)
May 17, 2004 2.330 2.330 2.120 2.260 464,300 -0.09(-3.83%)
May 14, 2004 2.440 2.500 2.340 2.350 283,000 -0.05(-2.08%)
May 13, 2004 2.360 2.580 2.280 2.400 449,600 +0.05(+2.13%)
May 12, 2004 2.480 2.490 2.260 2.350 853,600 -0.15(-6.00%)
May 11, 2004 2.450 2.540 2.450 2.500 404,900 +0.05(+2.04%)
May 10, 2004 2.730 2.780 2.350 2.450 1,066,600 -0.30(-10.91%)
May 07, 2004 2.800 2.850 2.700 2.750 298,600 -0.05(-1.79%)
May 06, 2004 2.830 2.875 2.720 2.800 509,700 -0.09(-3.11%)
May 05, 2004 3.030 3.100 2.810 2.890 490,700 -0.12(-3.99%)
May 04, 2004 2.880 3.020 2.830 3.010 512,200 +0.18(+6.36%)
May 03, 2004 3.070 3.090 2.800 2.830 774,800 -0.18(-5.98%)
Apr 30, 2004 3.400 3.480 2.900 3.010 1,291,300 -0.34(-10.15%)
Apr 29, 2004 3.150 3.430 3.150 3.350 1,310,700 +0.21(+6.69%)
Apr 28, 2004 3.280 3.282 3.120 3.140 534,100 -0.08(-2.48%)
Apr 27, 2004 3.170 3.330 3.070 3.220 1,168,900 +0.06(+1.90%)
Apr 26, 2004 3.280 3.570 3.040 3.160 5,983,700 +0.37(+13.26%)
Apr 23, 2004 2.850 2.950 2.680 2.790 607,900 -0.06(-2.11%)
Apr 22, 2004 2.900 2.960 2.810 2.850 528,100 +0.06(+2.15%)
Apr 21, 2004 2.880 2.920 2.740 2.790 681,500 -0.12(-4.02%)
Apr 20, 2004 3.020 3.020 2.850 2.907 616,700 -0.10(-3.42%)
Apr 19, 2004 3.020 3.020 2.970 3.010 290,800 +0.02(+0.67%)
Apr 16, 2004 3.060 3.060 2.960 2.990 613,200 -0.05(-1.64%)
Apr 15, 2004 3.010 3.150 2.990 3.040 577,700 -0.11(-3.49%)
Apr 14, 2004 3.210 3.250 3.070 3.150 485,000 -0.09(-2.78%)
Apr 13, 2004 3.450 3.450 3.180 3.240 491,600 -0.13(-3.86%)
Apr 12, 2004 3.300 3.450 3.200 3.370 863,400 +0.15(+4.66%)
Apr 08, 2004 3.420 3.490 3.190 3.220 724,700 -0.16(-4.73%)
Apr 07, 2004 3.370 3.450 3.270 3.380 441,500 -0.02(-0.59%)
Apr 06, 2004 3.400 3.490 3.350 3.400 419,900 -0.02(-0.58%)
Apr 05, 2004 3.410 3.480 3.330 3.420 704,300 +0.11(+3.32%)
Apr 02, 2004 3.550 3.550 3.200 3.310 1,863,500 -0.23(-6.50%)
Apr 01, 2004 3.490 3.640 3.400 3.540 870,200 +0.02(+0.57%)
Mar 31, 2004 3.590 3.600 3.400 3.520 1,135,200 -0.03(-0.85%)
Mar 30, 2004 3.320 3.990 3.310 3.550 6,491,000 +0.37(+11.64%)
Mar 29, 2004 3.190 3.260 3.110 3.180 894,500 +0.14(+4.61%)
Mar 26, 2004 2.940 3.090 2.870 3.040 691,900 +0.14(+4.83%)
Mar 25, 2004 2.800 3.000 2.700 2.900 894,800 +0.15(+5.45%)
Mar 24, 2004 2.840 2.880 2.670 2.750 661,200 -0.03(-1.08%)
Mar 23, 2004 2.990 3.080 2.720 2.780 791,000 -0.03(-1.07%)
Mar 22, 2004 3.060 3.190 2.770 2.810 1,069,100 -0.34(-10.79%)
Mar 19, 2004 3.160 3.200 3.060 3.150 317,300 +0.01(+0.32%)
Mar 18, 2004 3.210 3.230 3.120 3.140 325,400 -0.04(-1.26%)
Mar 17, 2004 3.100 3.240 3.050 3.180 692,200 +0.08(+2.58%)
Mar 16, 2004 3.350 3.350 3.000 3.100 1,169,900 -0.20(-6.06%)
Mar 15, 2004 3.400 3.440 3.250 3.300 540,200 -0.03(-0.90%)
Mar 12, 2004 3.350 3.420 3.300 3.330 630,700 +0.02(+0.60%)
Mar 11, 2004 3.350 3.450 3.250 3.310 1,044,000 -0.18(-5.16%)
Mar 10, 2004 3.560 3.600 3.330 3.490 783,900 -0.07(-1.97%)
Mar 09, 2004 3.720 3.760 3.490 3.560 915,900 -0.11(-3.00%)
Mar 08, 2004 3.850 3.900 3.620 3.670 723,800 -0.23(-5.90%)
Mar 05, 2004 3.900 4.070 3.750 3.900 1,469,500 -0.15(-3.70%)
Mar 04, 2004 3.550 4.190 3.500 4.050 3,545,900 +0.45(+12.50%)
Mar 03, 2004 3.620 3.680 3.490 3.600 659,300 +0.01(+0.28%)
Mar 02, 2004 3.730 3.740 3.510 3.590 838,700 -0.10(-2.71%)
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.