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

8X8 Inc (NQ: EGHT )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 1.970 2.030 1.870 1.900 542,360 -0.08(-4.04%)
Aug 30, 2005 1.980 2.040 1.960 1.980 468,190 +0.00(+0.00%)
Aug 29, 2005 1.960 2.120 1.870 1.980 1,297,909 +0.01(+0.51%)
Aug 26, 2005 2.040 2.040 1.880 1.970 727,086 -0.05(-2.48%)
Aug 25, 2005 1.800 2.020 1.750 2.020 1,525,277 +0.22(+12.22%)
Aug 24, 2005 1.790 1.800 1.730 1.800 301,543 +0.02(+1.12%)
Aug 23, 2005 1.770 1.800 1.750 1.780 122,823 -0.01(-0.56%)
Aug 22, 2005 1.690 1.830 1.670 1.790 246,059 +0.03(+1.70%)
Aug 19, 2005 1.750 1.780 1.740 1.760 85,656 +0.02(+1.15%)
Aug 18, 2005 1.730 1.800 1.690 1.740 261,454 -0.01(-0.57%)
Aug 17, 2005 1.810 1.830 1.730 1.750 299,966 -0.05(-2.78%)
Aug 16, 2005 1.800 1.850 1.790 1.800 262,474 +0.01(+0.56%)
Aug 15, 2005 1.860 1.860 1.780 1.790 171,724 -0.05(-2.72%)
Aug 12, 2005 1.780 1.840 1.770 1.840 219,548 +0.06(+3.37%)
Aug 11, 2005 1.770 1.820 1.770 1.780 173,475 +0.02(+1.14%)
Aug 10, 2005 1.840 1.860 1.760 1.760 269,652 -0.07(-3.83%)
Aug 09, 2005 1.810 1.850 1.770 1.830 276,488 +0.07(+3.98%)
Aug 08, 2005 1.820 1.870 1.760 1.760 385,084 -0.08(-4.35%)
Aug 05, 2005 1.850 1.880 1.790 1.840 587,194 -0.05(-2.65%)
Aug 04, 2005 1.950 1.990 1.890 1.890 258,195 -0.09(-4.55%)
Aug 03, 2005 1.950 1.990 1.950 1.980 165,588 +0.01(+0.51%)
Aug 02, 2005 1.970 2.020 1.950 1.970 237,405 +0.00(+0.01%)
Aug 01, 2005 1.920 1.990 1.890 1.970 465,597 +0.04(+2.07%)
Jul 29, 2005 1.950 2.010 1.930 1.930 233,858 -0.03(-1.53%)
Jul 28, 2005 2.000 2.000 1.900 1.960 410,390 -0.02(-1.01%)
Jul 27, 2005 2.000 2.036 1.930 1.980 485,035 +0.04(+2.06%)
Jul 26, 2005 2.050 2.050 1.920 1.940 500,475 -0.07(-3.48%)
Jul 25, 2005 2.080 2.100 2.000 2.010 382,924 -0.02(-0.99%)
Jul 22, 2005 2.030 2.140 1.920 2.030 1,349,648 +0.01(+0.50%)
Jul 21, 2005 1.900 2.030 1.900 2.020 672,546 +0.11(+5.76%)
Jul 20, 2005 1.910 1.940 1.850 1.910 457,313 +0.02(+1.06%)
Jul 19, 2005 1.900 1.930 1.860 1.890 452,073 +0.01(+0.53%)
Jul 18, 2005 1.900 1.910 1.860 1.880 247,034 -0.01(-0.53%)
Jul 15, 2005 1.930 1.930 1.880 1.890 267,118 -0.01(-0.53%)
Jul 14, 2005 1.900 1.970 1.890 1.900 471,941 +0.01(+0.53%)
Jul 13, 2005 1.910 1.950 1.850 1.890 631,260 +0.01(+0.53%)
Jul 12, 2005 2.000 2.020 1.830 1.880 1,422,516 -0.16(-7.84%)
Jul 11, 2005 1.870 2.090 1.850 2.040 2,163,646 +0.17(+9.09%)
Jul 08, 2005 1.580 1.880 1.550 1.870 1,722,988 +0.31(+19.87%)
Jul 07, 2005 1.500 1.570 1.450 1.560 426,385 +0.05(+3.31%)
Jul 06, 2005 1.570 1.580 1.510 1.510 425,720 -0.01(-0.66%)
Jul 05, 2005 1.600 1.640 1.510 1.520 932,300 -0.12(-7.32%)
Jul 01, 2005 1.640 1.720 1.600 1.640 598,900 -0.03(-1.80%)
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%)
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.