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 (%)
Jun 30, 2005 1.750 1.790 1.650 1.670 1,056,439 -0.09(-5.11%)
Jun 29, 2005 1.850 1.850 1.760 1.760 559,729 -0.02(-1.12%)
Jun 28, 2005 1.860 1.870 1.760 1.780 648,430 -0.06(-3.26%)
Jun 27, 2005 1.830 1.870 1.750 1.840 467,785 +0.02(+1.10%)
Jun 24, 2005 1.860 1.900 1.800 1.820 562,559 -0.05(-2.67%)
Jun 23, 2005 1.900 1.980 1.860 1.870 416,589 -0.04(-2.09%)
Jun 22, 2005 1.950 2.020 1.900 1.910 574,587 -0.05(-2.55%)
Jun 21, 2005 2.000 2.040 1.950 1.960 588,658 -0.05(-2.49%)
Jun 20, 2005 2.000 2.050 1.970 2.010 470,990 -0.09(-4.29%)
Jun 17, 2005 2.060 2.110 1.950 2.100 1,445,527 +0.01(+0.48%)
Jun 16, 2005 2.070 2.160 2.060 2.090 490,143 -0.04(-1.88%)
Jun 15, 2005 2.170 2.220 2.090 2.130 468,864 -0.01(-0.47%)
Jun 14, 2005 2.210 2.210 2.110 2.140 332,258 -0.05(-2.42%)
Jun 13, 2005 2.300 2.300 2.150 2.193 738,800 -0.09(-3.82%)
Jun 10, 2005 2.140 2.280 2.100 2.280 780,414 +0.18(+8.57%)
Jun 09, 2005 2.100 2.240 2.080 2.100 389,943 -0.05(-2.33%)
Jun 08, 2005 2.180 2.200 2.060 2.150 569,567 +0.00(+0.00%)
Jun 07, 2005 2.190 2.250 2.122 2.150 1,092,277 +0.08(+3.86%)
Jun 06, 2005 2.220 2.240 2.020 2.070 626,685 -0.05(-2.36%)
Jun 03, 2005 2.020 2.210 1.890 2.120 1,109,612 +0.08(+3.92%)
Jun 02, 2005 2.100 2.150 1.980 2.040 849,429 -0.04(-1.92%)
Jun 01, 2005 1.970 2.200 1.950 2.080 1,454,113 +0.15(+7.77%)
May 31, 2005 1.800 2.000 1.800 1.930 619,188 +0.09(+4.89%)
May 27, 2005 1.850 1.920 1.790 1.840 1,000,953 -0.06(-3.06%)
May 26, 2005 1.950 1.960 1.860 1.898 911,905 +0.02(+0.96%)
May 25, 2005 2.010 2.030 1.820 1.880 2,502,162 -0.36(-16.07%)
May 24, 2005 2.380 2.490 2.130 2.240 1,867,800 -0.14(-5.88%)
May 23, 2005 2.150 2.470 2.040 2.380 3,859,869 +0.33(+16.10%)
May 20, 2005 1.800 2.090 1.760 2.050 1,834,695 +0.25(+13.89%)
May 19, 2005 1.910 1.910 1.760 1.800 843,987 -0.10(-5.26%)
May 18, 2005 2.010 2.090 1.760 1.900 2,423,300 -0.07(-3.55%)
May 17, 2005 1.700 1.990 1.670 1.970 3,677,204 +0.27(+15.88%)
May 16, 2005 1.420 1.700 1.400 1.700 1,692,641 +0.31(+22.30%)
May 13, 2005 1.410 1.440 1.350 1.390 542,155 -0.02(-1.42%)
May 12, 2005 1.410 1.460 1.380 1.410 415,483 -0.03(-2.08%)
May 11, 2005 1.510 1.540 1.350 1.440 1,020,672 -0.07(-4.64%)
May 10, 2005 1.590 1.600 1.484 1.510 699,262 -0.08(-5.03%)
May 09, 2005 1.610 1.650 1.520 1.590 594,611 +0.00(+0.00%)
May 06, 2005 1.550 1.600 1.490 1.590 766,965 +0.04(+2.58%)
May 05, 2005 1.640 1.730 1.480 1.550 1,344,958 -0.09(-5.49%)
May 04, 2005 1.820 1.820 1.610 1.640 1,575,252 -0.01(-0.61%)
May 03, 2005 1.500 1.790 1.480 1.650 4,199,250 +0.16(+10.74%)
May 02, 2005 1.270 1.490 1.250 1.490 2,753,112 +0.29(+24.17%)
Apr 29, 2005 1.170 1.260 1.110 1.200 2,344,812 +0.16(+15.38%)
Apr 28, 2005 1.260 1.310 1.030 1.040 2,584,528 -0.25(-19.38%)
Apr 27, 2005 1.280 1.320 1.260 1.290 367,241 +0.02(+1.57%)
Apr 26, 2005 1.270 1.370 1.260 1.270 901,702 -0.05(-3.79%)
Apr 25, 2005 1.520 1.520 1.290 1.320 1,818,288 -0.21(-13.73%)
Apr 22, 2005 1.570 1.590 1.500 1.530 383,390 -0.05(-3.16%)
Apr 21, 2005 1.550 1.600 1.500 1.580 459,572 +0.04(+2.60%)
Apr 20, 2005 1.530 1.600 1.470 1.540 489,885 +0.00(+0.00%)
Apr 19, 2005 1.540 1.580 1.510 1.540 453,704 +0.02(+1.32%)
Apr 18, 2005 1.570 1.600 1.490 1.520 785,909 -0.08(-5.00%)
Apr 15, 2005 1.730 1.730 1.540 1.600 537,996 -0.08(-4.76%)
Apr 14, 2005 1.610 1.770 1.540 1.680 880,722 +0.05(+3.07%)
Apr 13, 2005 1.630 1.669 1.600 1.630 521,772 +0.00(+0.00%)
Apr 12, 2005 1.640 1.640 1.520 1.630 648,602 -0.01(-0.61%)
Apr 11, 2005 1.720 1.740 1.630 1.640 460,062 -0.08(-4.65%)
Apr 08, 2005 1.770 1.780 1.700 1.720 224,907 -0.01(-0.58%)
Apr 07, 2005 1.750 1.760 1.700 1.730 236,373 -0.02(-1.14%)
Apr 06, 2005 1.770 1.800 1.730 1.750 403,731 +0.00(+0.06%)
Apr 05, 2005 1.770 1.800 1.700 1.749 416,482 -0.00(-0.06%)
Apr 04, 2005 1.750 1.780 1.710 1.750 427,246 +0.05(+2.94%)
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.