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 (%)
Sep 30, 2009 0.9000 0.9200 0.8500 0.8800 117,118 +0.00(+0.00%)
Sep 29, 2009 0.8800 0.9000 0.8800 0.8800 41,137 +0.01(+1.15%)
Sep 28, 2009 0.8800 0.9200 0.8611 0.8700 156,545 -0.03(-3.33%)
Sep 25, 2009 0.9600 0.9600 0.8900 0.9000 84,995 -0.03(-3.23%)
Sep 24, 2009 0.9400 0.9500 0.8715 0.9300 124,404 -0.01(-1.06%)
Sep 23, 2009 0.9400 0.9700 0.9300 0.9400 203,387 +0.00(+0.21%)
Sep 22, 2009 0.9200 0.9800 0.9100 0.9380 86,008 +0.01(+1.00%)
Sep 21, 2009 0.8700 0.9287 0.8621 0.9287 146,219 +0.07(+7.99%)
Sep 18, 2009 0.9000 0.9390 0.8600 0.8600 351,216 -0.05(-5.49%)
Sep 17, 2009 0.9200 0.9500 0.9000 0.9100 220,357 -0.01(-1.10%)
Sep 16, 2009 0.9650 0.9650 0.9200 0.9201 123,893 +0.00(+0.01%)
Sep 15, 2009 0.9500 0.9500 0.9200 0.9200 51,516 -0.01(-0.77%)
Sep 14, 2009 0.9500 0.9700 0.9200 0.9271 212,784 +0.01(+1.32%)
Sep 11, 2009 0.9300 0.9401 0.9100 0.9150 73,969 -0.01(-1.60%)
Sep 10, 2009 0.9200 0.9878 0.9200 0.9299 109,932 +0.02(+2.19%)
Sep 09, 2009 0.9600 0.9600 0.9000 0.9100 176,255 -0.04(-4.21%)
Sep 08, 2009 0.9500 0.9690 0.9300 0.9500 145,710 +0.02(+2.59%)
Sep 04, 2009 0.9100 0.9700 0.9100 0.9260 98,312 +0.00(+0.37%)
Sep 03, 2009 0.9788 0.9800 0.9102 0.9226 311,856 -0.02(-1.85%)
Sep 02, 2009 0.9300 1.080 0.9100 0.9400 1,555,717 +0.05(+6.20%)
Sep 01, 2009 0.9100 0.9690 0.8523 0.8851 270,707 -0.03(-3.79%)
Aug 31, 2009 0.9000 0.9900 0.8800 0.9200 387,261 -0.01(-0.97%)
Aug 28, 2009 0.9800 0.9800 0.9000 0.9290 465,917 -0.06(-6.16%)
Aug 27, 2009 0.9288 1.030 0.8700 0.9900 959,183 +0.07(+7.61%)
Aug 26, 2009 1.100 1.150 0.8799 0.9200 3,812,794 -0.13(-12.38%)
Aug 25, 2009 0.7600 1.070 0.7500 1.050 2,933,935 +0.29(+38.16%)
Aug 24, 2009 0.7400 0.7600 0.7400 0.7600 67,174 +0.02(+2.38%)
Aug 21, 2009 0.7300 0.7500 0.7300 0.7423 136,495 +0.00(+0.31%)
Aug 20, 2009 0.7300 0.7500 0.7300 0.7400 45,270 +0.00(+0.00%)
Aug 19, 2009 0.7199 0.7500 0.7100 0.7400 70,990 +0.03(+4.23%)
Aug 18, 2009 0.7000 0.7400 0.7000 0.7100 52,844 +0.00(+0.00%)
Aug 17, 2009 0.7000 0.7200 0.7000 0.7100 59,342 -0.01(-1.39%)
Aug 14, 2009 0.7012 0.7500 0.7000 0.7200 95,442 -0.01(-1.38%)
Aug 13, 2009 0.7000 0.7500 0.7000 0.7301 175,951 +0.03(+4.30%)
Aug 12, 2009 0.6912 0.7300 0.6912 0.7000 89,178 -0.01(-1.41%)
Aug 11, 2009 0.6900 0.7300 0.6900 0.7100 40,963 -0.02(-2.58%)
Aug 10, 2009 0.7000 0.7300 0.6701 0.7288 208,307 -0.00(-0.16%)
Aug 07, 2009 0.7500 0.7500 0.7100 0.7300 31,802 -0.02(-2.67%)
Aug 06, 2009 0.7712 0.7798 0.7100 0.7500 144,423 -0.02(-2.09%)
Aug 05, 2009 0.7500 0.7900 0.7500 0.7660 55,760 +0.02(+2.13%)
Aug 04, 2009 0.7400 0.7900 0.7400 0.7500 108,866 +0.00(+0.00%)
Aug 03, 2009 0.7200 0.7594 0.7200 0.7500 153,199 +0.02(+2.60%)
Jul 31, 2009 0.7900 0.7900 0.7300 0.7310 154,338 -0.02(-2.66%)
Jul 30, 2009 0.8400 0.8400 0.7400 0.7510 264,108 +0.01(+1.49%)
Jul 29, 2009 0.7000 0.7400 0.7000 0.7400 138,397 +0.00(+0.41%)
Jul 28, 2009 0.7900 0.7900 0.7100 0.7370 160,352 -0.06(-7.88%)
Jul 27, 2009 0.6851 0.8000 0.6850 0.8000 191,862 +0.11(+16.79%)
Jul 24, 2009 0.7000 0.7000 0.6700 0.6850 43,307 +0.04(+5.38%)
Jul 23, 2009 0.6800 0.6905 0.6500 0.6500 40,091 -0.03(-4.48%)
Jul 22, 2009 0.6700 0.9500 0.6700 0.6805 64,014 -0.02(-2.79%)
Jul 21, 2009 0.6900 0.7000 0.6606 0.7000 57,855 +0.00(+0.00%)
Jul 20, 2009 0.6700 0.7000 0.6500 0.7000 172,577 +0.05(+7.69%)
Jul 17, 2009 0.6590 0.6590 0.6300 0.6500 74,841 +0.02(+3.17%)
Jul 16, 2009 0.6590 0.6590 0.6300 0.6300 74,657 -0.03(-4.40%)
Jul 15, 2009 0.6300 0.6590 0.6250 0.6590 55,252 +0.02(+2.92%)
Jul 14, 2009 0.6200 0.6501 0.6200 0.6403 111,510 +0.02(+3.27%)
Jul 13, 2009 0.6200 0.6400 0.6199 0.6200 102,949 -0.02(-2.38%)
Jul 10, 2009 0.6300 0.6351 0.6200 0.6351 43,711 +0.02(+2.44%)
Jul 09, 2009 0.6200 0.6350 0.6200 0.6200 73,232 +0.00(+0.00%)
Jul 08, 2009 0.6100 0.6215 0.5910 0.6200 219,568 +0.01(+1.13%)
Jul 07, 2009 0.6100 0.6300 0.6000 0.6131 142,222 +0.00(+0.67%)
Jul 06, 2009 0.6350 0.6350 0.5900 0.6090 122,873 +0.01(+2.18%)
Jul 02, 2009 0.6100 0.6200 0.5901 0.5960 52,662 -0.02(-3.87%)
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.