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

8X8 Inc (NQ: EGHT )

2.760 +0.080 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2011 2.640 2.680 2.570 2.610 353,885 -0.05(-1.84%)
Jan 28, 2011 2.680 2.710 2.600 2.659 668,750 -0.03(-1.15%)
Jan 27, 2011 2.570 2.760 2.520 2.690 1,223,959 -0.13(-4.61%)
Jan 26, 2011 2.800 2.910 2.620 2.820 1,200,999 +0.02(+0.71%)
Jan 25, 2011 2.750 2.840 2.740 2.800 717,960 +0.05(+1.82%)
Jan 24, 2011 2.670 2.790 2.670 2.750 433,241 +0.05(+1.85%)
Jan 21, 2011 2.590 2.720 2.560 2.700 421,930 +0.14(+5.47%)
Jan 20, 2011 2.550 2.600 2.400 2.560 728,444 -0.06(-2.29%)
Jan 19, 2011 2.750 2.750 2.590 2.620 444,983 -0.12(-4.38%)
Jan 18, 2011 2.760 2.800 2.700 2.740 488,320 -0.04(-1.44%)
Jan 14, 2011 2.810 2.820 2.750 2.780 359,931 +0.00(+0.00%)
Jan 13, 2011 2.750 2.820 2.730 2.780 326,631 +0.05(+1.83%)
Jan 12, 2011 2.660 2.740 2.650 2.730 424,823 +0.07(+2.63%)
Jan 11, 2011 2.610 2.700 2.600 2.660 453,518 +0.05(+1.92%)
Jan 10, 2011 2.680 2.721 2.550 2.610 1,028,142 -0.12(-4.40%)
Jan 07, 2011 2.800 2.850 2.720 2.730 541,971 -0.06(-2.15%)
Jan 06, 2011 2.720 2.860 2.720 2.790 811,522 +0.06(+2.20%)
Jan 05, 2011 2.650 2.770 2.550 2.730 806,538 +0.08(+3.02%)
Jan 04, 2011 2.600 2.680 2.540 2.650 985,895 +0.11(+4.33%)
Jan 03, 2011 2.450 2.590 2.450 2.540 1,229,415 +0.16(+6.72%)
Dec 31, 2010 2.240 2.420 2.210 2.380 892,445 +0.19(+8.68%)
Dec 30, 2010 2.150 2.210 2.150 2.190 663,989 +0.06(+2.82%)
Dec 29, 2010 2.180 2.181 2.120 2.130 996,519 -0.06(-2.74%)
Dec 28, 2010 2.240 2.260 2.180 2.190 559,579 -0.03(-1.35%)
Dec 27, 2010 2.270 2.270 2.220 2.220 551,371 -0.05(-2.20%)
Dec 23, 2010 2.250 2.270 2.240 2.270 285,595 +0.02(+0.89%)
Dec 22, 2010 2.250 2.280 2.250 2.250 446,337 +0.00(+0.00%)
Dec 21, 2010 2.260 2.280 2.250 2.250 912,373 -0.01(-0.44%)
Dec 20, 2010 2.300 2.320 2.240 2.260 940,075 -0.02(-0.88%)
Dec 17, 2010 2.360 2.360 2.270 2.280 1,144,978 -0.03(-1.30%)
Dec 16, 2010 2.270 2.350 2.260 2.310 595,732 +0.06(+2.67%)
Dec 15, 2010 2.270 2.280 2.250 2.250 395,642 +0.00(+0.00%)
Dec 14, 2010 2.280 2.280 2.240 2.250 549,179 -0.03(-1.32%)
Dec 13, 2010 2.230 2.340 2.230 2.280 628,101 +0.05(+2.24%)
Dec 10, 2010 2.300 2.300 2.210 2.230 802,557 -0.05(-2.19%)
Dec 09, 2010 2.400 2.420 2.250 2.280 1,051,700 -0.05(-2.15%)
Dec 08, 2010 2.260 2.400 2.260 2.330 1,363,458 +0.09(+4.02%)
Dec 07, 2010 2.360 2.420 2.130 2.240 3,632,963 -0.12(-5.08%)
Dec 06, 2010 2.600 2.630 2.340 2.360 2,244,161 -0.25(-9.58%)
Dec 03, 2010 2.700 2.730 2.570 2.610 1,338,798 -0.14(-5.09%)
Dec 02, 2010 2.830 2.850 2.700 2.750 648,950 -0.05(-1.79%)
Dec 01, 2010 2.660 2.860 2.660 2.800 879,054 +0.16(+6.06%)
Nov 30, 2010 2.760 2.780 2.520 2.640 1,937,686 -0.19(-6.71%)
Nov 29, 2010 2.900 2.920 2.760 2.830 910,020 -0.05(-1.74%)
Nov 26, 2010 2.990 2.990 2.860 2.880 300,779 -0.09(-3.03%)
Nov 24, 2010 2.980 2.970 2.970 2.970 453,748 +0.01(+0.34%)
Nov 23, 2010 2.980 2.980 2.900 2.960 773,461 -0.06(-1.99%)
Nov 22, 2010 2.930 3.080 2.930 3.020 562,881 +0.06(+2.03%)
Nov 19, 2010 2.990 2.990 2.910 2.960 361,983 -0.01(-0.34%)
Nov 18, 2010 3.100 3.150 2.900 2.970 822,626 -0.07(-2.30%)
Nov 17, 2010 3.060 3.100 2.930 3.040 731,402 +0.14(+4.83%)
Nov 16, 2010 2.950 3.020 2.780 2.900 1,524,115 -0.09(-3.01%)
Nov 15, 2010 3.140 3.140 2.900 2.990 1,756,480 -0.16(-5.08%)
Nov 12, 2010 3.250 3.300 3.140 3.150 680,694 -0.10(-3.08%)
Nov 11, 2010 3.300 3.300 3.220 3.250 525,670 -0.05(-1.52%)
Nov 10, 2010 3.120 3.340 3.040 3.300 1,150,147 +0.14(+4.43%)
Nov 09, 2010 3.250 3.370 3.150 3.160 1,864,959 -0.04(-1.25%)
Nov 08, 2010 3.020 3.230 3.010 3.200 1,916,108 +0.22(+7.38%)
Nov 05, 2010 2.920 3.010 2.870 2.980 1,093,094 +0.06(+2.05%)
Nov 04, 2010 2.850 2.950 2.840 2.920 856,444 +0.08(+2.82%)
Nov 03, 2010 2.830 2.850 2.770 2.840 325,830 +0.01(+0.35%)
Nov 02, 2010 2.770 2.860 2.550 2.830 1,667,463 +0.04(+1.43%)
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.