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, 2004 3.610 3.770 3.400 3.750 1,393,800 +0.24(+6.84%)
Sep 29, 2004 3.610 3.650 3.500 3.510 998,000 +0.06(+1.74%)
Sep 28, 2004 3.660 3.690 3.350 3.450 1,421,500 -0.14(-3.90%)
Sep 27, 2004 3.520 3.730 3.500 3.590 3,016,500 +0.39(+12.19%)
Sep 24, 2004 3.430 3.430 3.150 3.200 2,553,900 -0.26(-7.51%)
Sep 23, 2004 3.900 3.920 3.400 3.460 3,706,200 -0.38(-9.90%)
Sep 22, 2004 3.980 4.040 3.770 3.840 4,283,500 +0.15(+4.07%)
Sep 21, 2004 3.490 3.820 3.430 3.690 4,313,500 +0.38(+11.48%)
Sep 20, 2004 3.080 3.480 3.040 3.310 3,668,500 +0.27(+8.95%)
Sep 17, 2004 2.799 3.120 2.750 3.038 4,925,000 +0.38(+14.21%)
Sep 16, 2004 2.570 2.690 2.560 2.660 459,189 +0.05(+1.92%)
Sep 15, 2004 2.740 2.740 2.510 2.610 965,100 -0.14(-5.09%)
Sep 14, 2004 2.860 2.870 2.750 2.750 514,100 -0.05(-1.79%)
Sep 13, 2004 2.710 2.860 2.700 2.800 1,126,500 +0.12(+4.48%)
Sep 10, 2004 2.700 2.750 2.610 2.680 699,100 -0.01(-0.37%)
Sep 09, 2004 2.760 2.850 2.530 2.690 1,877,900 -0.09(-3.24%)
Sep 08, 2004 2.870 3.080 2.750 2.780 4,230,684 -0.04(-1.42%)
Sep 07, 2004 2.580 2.900 2.550 2.820 3,529,000 +0.32(+12.80%)
Sep 03, 2004 2.260 2.600 2.200 2.500 2,780,500 +0.22(+9.65%)
Sep 02, 2004 2.080 2.380 2.060 2.280 1,809,100 +0.23(+11.22%)
Sep 01, 2004 2.100 2.100 2.030 2.050 440,100 -0.03(-1.44%)
Aug 31, 2004 2.120 2.180 2.010 2.080 922,700 -0.01(-0.48%)
Aug 30, 2004 2.010 2.180 2.000 2.090 1,800,400 +0.16(+8.29%)
Aug 27, 2004 1.900 1.990 1.880 1.930 377,500 +0.01(+0.52%)
Aug 26, 2004 1.960 2.010 1.910 1.920 343,500 -0.02(-1.03%)
Aug 25, 2004 2.100 2.110 1.880 1.940 1,525,700 -0.10(-4.90%)
Aug 24, 2004 1.870 2.180 1.860 2.040 3,468,700 +0.31(+17.92%)
Aug 23, 2004 1.550 1.760 1.500 1.730 1,008,300 +0.18(+11.61%)
Aug 20, 2004 1.420 1.550 1.380 1.550 301,200 +0.16(+11.51%)
Aug 19, 2004 1.390 1.510 1.380 1.390 389,300 +0.01(+0.72%)
Aug 18, 2004 1.410 1.450 1.320 1.380 664,700 -0.06(-4.17%)
Aug 17, 2004 1.540 1.550 1.419 1.440 357,100 -0.08(-5.26%)
Aug 16, 2004 1.540 1.580 1.490 1.520 251,300 -0.02(-1.30%)
Aug 13, 2004 1.530 1.580 1.510 1.540 130,900 -0.02(-1.16%)
Aug 12, 2004 1.550 1.560 1.500 1.558 205,900 +0.01(+0.52%)
Aug 11, 2004 1.530 1.570 1.500 1.550 295,900 -0.02(-1.27%)
Aug 10, 2004 1.540 1.630 1.540 1.570 149,500 +0.03(+1.95%)
Aug 09, 2004 1.520 1.650 1.500 1.540 245,137 -0.02(-1.28%)
Aug 06, 2004 1.590 1.640 1.500 1.560 323,800 -0.03(-1.89%)
Aug 05, 2004 1.680 1.700 1.510 1.590 550,200 -0.11(-6.47%)
Aug 04, 2004 1.760 1.800 1.700 1.700 233,900 -0.08(-4.49%)
Aug 03, 2004 1.810 1.880 1.780 1.780 188,339 -0.04(-2.20%)
Aug 02, 2004 1.830 2.000 1.800 1.820 222,500 -0.08(-4.21%)
Jul 30, 2004 1.920 1.960 1.800 1.900 244,100 +0.03(+1.60%)
Jul 29, 2004 1.910 1.960 1.820 1.870 299,300 -0.06(-3.11%)
Jul 28, 2004 1.980 2.060 1.810 1.930 692,700 +0.13(+7.22%)
Jul 27, 2004 1.760 1.930 1.650 1.800 523,700 +0.07(+4.05%)
Jul 26, 2004 1.930 2.020 1.720 1.730 703,700 -0.21(-10.82%)
Jul 23, 2004 1.760 1.950 1.680 1.940 1,064,200 +0.23(+13.45%)
Jul 22, 2004 1.670 1.800 1.590 1.710 418,800 +0.04(+2.40%)
Jul 21, 2004 1.800 1.850 1.640 1.670 314,800 -0.10(-5.65%)
Jul 20, 2004 1.660 1.800 1.660 1.770 292,700 +0.05(+2.91%)
Jul 19, 2004 1.790 1.800 1.580 1.720 645,100 -0.03(-1.71%)
Jul 16, 2004 1.910 1.950 1.710 1.750 592,800 -0.14(-7.41%)
Jul 15, 2004 2.090 2.090 1.810 1.890 1,180,900 -0.11(-5.50%)
Jul 14, 2004 2.120 2.140 2.000 2.000 332,900 -0.11(-5.21%)
Jul 13, 2004 2.280 2.300 2.110 2.110 461,300 -0.07(-3.21%)
Jul 12, 2004 2.170 2.280 2.120 2.180 591,500 +0.05(+2.35%)
Jul 09, 2004 2.140 2.160 2.040 2.130 291,300 +0.05(+2.40%)
Jul 08, 2004 2.190 2.190 2.050 2.080 348,500 +0.00(+0.00%)
Jul 07, 2004 2.120 2.230 1.880 2.080 602,300 -0.06(-2.80%)
Jul 06, 2004 2.290 2.300 2.140 2.140 415,300 -0.13(-5.73%)
Jul 02, 2004 2.360 2.360 2.250 2.270 267,200 -0.04(-1.73%)
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.