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 (%)
Feb 28, 2005 2.400 2.400 2.160 2.240 1,533,396 -0.20(-8.20%)
Feb 25, 2005 2.580 2.640 2.400 2.440 855,604 -0.15(-5.79%)
Feb 24, 2005 2.670 2.770 2.500 2.590 629,865 -0.14(-5.13%)
Feb 23, 2005 2.650 2.750 2.650 2.730 325,165 +0.05(+1.87%)
Feb 22, 2005 2.650 2.760 2.630 2.680 432,137 -0.01(-0.37%)
Feb 18, 2005 2.710 2.790 2.690 2.690 657,408 -0.01(-0.37%)
Feb 17, 2005 2.810 2.850 2.670 2.700 555,108 -0.06(-2.17%)
Feb 16, 2005 2.820 2.850 2.710 2.760 470,432 -0.06(-2.13%)
Feb 15, 2005 2.850 2.920 2.780 2.820 382,786 +0.00(+0.00%)
Feb 14, 2005 2.730 2.920 2.690 2.820 558,926 +0.09(+3.30%)
Feb 11, 2005 2.770 2.830 2.660 2.730 727,426 -0.07(-2.50%)
Feb 10, 2005 2.920 3.020 2.780 2.800 557,110 -0.10(-3.61%)
Feb 09, 2005 3.100 3.130 2.830 2.905 748,060 -0.18(-5.68%)
Feb 08, 2005 2.910 3.170 2.880 3.080 1,399,590 +0.16(+5.48%)
Feb 07, 2005 2.950 3.100 2.900 2.920 559,674 -0.10(-3.31%)
Feb 04, 2005 3.050 3.120 2.950 3.020 569,586 -0.06(-1.98%)
Feb 03, 2005 3.330 3.380 3.060 3.081 1,003,700 -0.23(-6.92%)
Feb 02, 2005 3.130 3.340 3.090 3.310 1,182,544 +0.25(+8.17%)
Feb 01, 2005 3.000 3.160 2.910 3.060 1,092,770 +0.16(+5.52%)
Jan 31, 2005 2.910 3.070 2.850 2.900 800,946 +0.09(+3.20%)
Jan 28, 2005 2.830 2.910 2.700 2.810 674,861 -0.01(-0.35%)
Jan 27, 2005 2.820 2.850 2.720 2.820 536,189 +0.01(+0.36%)
Jan 26, 2005 2.720 2.850 2.700 2.810 824,741 +0.15(+5.64%)
Jan 25, 2005 2.600 2.820 2.600 2.660 1,012,807 +0.07(+2.70%)
Jan 24, 2005 2.750 2.810 2.550 2.590 1,156,964 -0.20(-7.17%)
Jan 21, 2005 2.970 3.050 2.750 2.790 1,264,501 -0.19(-6.38%)
Jan 20, 2005 3.000 3.030 2.850 2.980 932,126 -0.06(-1.97%)
Jan 19, 2005 3.150 3.250 2.960 3.040 1,228,987 -0.16(-5.00%)
Jan 18, 2005 3.260 3.300 3.150 3.200 832,040 -0.04(-1.23%)
Jan 14, 2005 3.310 3.350 3.150 3.240 850,228 -0.08(-2.41%)
Jan 13, 2005 3.400 3.450 3.300 3.320 658,231 -0.06(-1.78%)
Jan 12, 2005 3.260 3.400 3.150 3.380 1,245,943 +0.13(+4.00%)
Jan 11, 2005 3.500 3.560 3.170 3.250 1,813,923 -0.25(-7.14%)
Jan 10, 2005 3.700 3.800 3.400 3.500 1,246,328 -0.19(-5.15%)
Jan 07, 2005 3.900 3.930 3.650 3.690 1,211,163 -0.20(-5.14%)
Jan 06, 2005 3.940 4.090 3.870 3.890 1,083,732 +0.01(+0.26%)
Jan 05, 2005 3.910 4.010 3.830 3.880 969,073 +0.05(+1.31%)
Jan 04, 2005 4.080 4.090 3.800 3.830 1,425,734 -0.25(-6.13%)
Jan 03, 2005 4.100 4.120 3.890 4.080 1,252,517 +0.01(+0.25%)
Dec 31, 2004 4.200 4.200 4.050 4.070 520,600 -0.08(-1.93%)
Dec 30, 2004 4.250 4.250 4.070 4.150 803,800 -0.02(-0.48%)
Dec 29, 2004 4.200 4.280 4.100 4.170 822,000 -0.02(-0.48%)
Dec 28, 2004 4.330 4.470 4.100 4.190 2,513,200 -0.04(-0.95%)
Dec 27, 2004 3.960 4.250 3.950 4.230 2,459,000 +0.38(+9.87%)
Dec 23, 2004 3.850 3.930 3.820 3.850 662,300 +0.05(+1.32%)
Dec 22, 2004 3.950 3.980 3.800 3.800 1,132,500 -0.12(-3.06%)
Dec 21, 2004 3.940 4.130 3.860 3.920 3,624,300 +0.27(+7.40%)
Dec 20, 2004 3.950 3.950 3.580 3.650 1,809,100 -0.18(-4.70%)
Dec 17, 2004 4.000 4.120 3.700 3.830 1,628,000 -0.17(-4.25%)
Dec 16, 2004 3.950 4.340 3.890 4.000 3,338,500 +0.07(+1.78%)
Dec 15, 2004 3.950 3.990 3.900 3.930 727,400 +0.03(+0.77%)
Dec 14, 2004 3.910 4.000 3.860 3.900 992,600 +0.00(+0.00%)
Dec 13, 2004 4.240 4.240 3.900 3.900 1,327,600 -0.23(-5.57%)
Dec 10, 2004 4.100 4.240 4.000 4.130 1,901,100 +0.14(+3.51%)
Dec 09, 2004 3.830 4.080 3.700 3.990 2,044,800 +0.10(+2.57%)
Dec 08, 2004 4.200 4.250 3.840 3.890 2,599,700 -0.23(-5.58%)
Dec 07, 2004 4.400 4.820 4.020 4.120 6,701,000 -0.37(-8.24%)
Dec 06, 2004 3.610 4.490 3.550 4.490 7,940,000 +0.89(+24.72%)
Dec 03, 2004 3.560 3.620 3.500 3.600 659,600 +0.04(+1.12%)
Dec 02, 2004 3.570 3.660 3.500 3.560 957,700 +0.06(+1.71%)
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.