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

8X8 Inc (NQ: EGHT )

2.810 +0.470 (+20.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2007 1.080 1.080 1.050 1.060 298,497 -0.01(-0.93%)
Nov 29, 2007 1.040 1.100 1.040 1.070 157,632 +0.01(+0.94%)
Nov 28, 2007 1.040 1.100 1.030 1.060 190,418 +0.05(+4.95%)
Nov 27, 2007 1.090 1.090 1.000 1.010 180,674 -0.04(-3.81%)
Nov 26, 2007 1.050 1.070 1.040 1.050 111,779 -0.01(-0.94%)
Nov 23, 2007 1.060 1.070 1.050 1.060 87,385 +0.01(+1.05%)
Nov 21, 2007 1.090 1.100 1.010 1.049 409,501 -0.02(-1.96%)
Nov 20, 2007 1.090 1.100 1.070 1.070 202,310 -0.01(-0.93%)
Nov 19, 2007 1.090 1.140 1.080 1.080 227,189 -0.03(-2.70%)
Nov 16, 2007 1.120 1.130 1.080 1.110 317,220 -0.02(-1.77%)
Nov 15, 2007 1.130 1.150 1.110 1.130 330,493 +0.01(+0.89%)
Nov 14, 2007 1.120 1.160 1.120 1.120 250,555 +0.00(+0.00%)
Nov 13, 2007 1.150 1.150 1.120 1.120 256,109 +0.00(+0.00%)
Nov 12, 2007 1.200 1.210 1.110 1.120 329,340 -0.07(-5.88%)
Nov 09, 2007 1.220 1.240 1.190 1.190 367,790 -0.06(-4.80%)
Nov 08, 2007 1.260 1.270 1.190 1.250 721,141 -0.02(-1.57%)
Nov 07, 2007 1.250 1.290 1.250 1.270 419,071 -0.02(-1.55%)
Nov 06, 2007 1.290 1.320 1.280 1.290 324,485 +0.00(+0.00%)
Nov 05, 2007 1.250 1.290 1.240 1.290 281,452 +0.04(+3.20%)
Nov 02, 2007 1.250 1.320 1.190 1.250 1,460,484 -0.21(-14.38%)
Nov 01, 2007 1.540 1.550 1.460 1.460 554,766 -0.07(-4.58%)
Oct 31, 2007 1.480 1.540 1.460 1.530 628,588 +0.06(+4.08%)
Oct 30, 2007 1.450 1.490 1.450 1.470 152,193 +0.03(+2.08%)
Oct 29, 2007 1.430 1.460 1.413 1.440 279,377 +0.04(+2.86%)
Oct 26, 2007 1.400 1.440 1.390 1.400 173,491 +0.00(+0.00%)
Oct 25, 2007 1.400 1.450 1.380 1.400 107,502 +0.01(+0.72%)
Oct 24, 2007 1.400 1.440 1.380 1.390 153,374 -0.04(-2.80%)
Oct 23, 2007 1.380 1.500 1.380 1.430 198,564 +0.06(+4.38%)
Oct 22, 2007 1.500 1.500 1.310 1.370 305,500 -0.10(-6.80%)
Oct 19, 2007 1.520 1.520 1.470 1.470 356,417 -0.03(-2.00%)
Oct 18, 2007 1.480 1.520 1.440 1.500 592,186 +0.02(+1.35%)
Oct 17, 2007 1.390 1.510 1.380 1.480 1,506,967 +0.10(+7.25%)
Oct 16, 2007 1.300 1.380 1.300 1.380 274,067 +0.07(+5.34%)
Oct 15, 2007 1.350 1.370 1.300 1.310 182,418 -0.04(-2.96%)
Oct 12, 2007 1.310 1.390 1.290 1.350 231,133 +0.05(+3.85%)
Oct 11, 2007 1.300 1.390 1.260 1.300 451,200 -0.03(-2.26%)
Oct 10, 2007 1.380 1.380 1.300 1.330 261,860 +0.00(+0.00%)
Oct 09, 2007 1.280 1.340 1.260 1.330 405,119 +0.07(+5.56%)
Oct 08, 2007 1.250 1.290 1.230 1.260 281,914 +0.01(+0.80%)
Oct 05, 2007 1.280 1.280 1.240 1.250 126,080 +0.00(+0.00%)
Oct 04, 2007 1.250 1.280 1.240 1.250 183,373 -0.01(-0.79%)
Oct 03, 2007 1.250 1.290 1.250 1.260 77,528 -0.01(-0.79%)
Oct 02, 2007 1.250 1.290 1.250 1.270 146,498 +0.02(+1.60%)
Oct 01, 2007 1.230 1.280 1.220 1.250 269,513 +0.00(+0.00%)
Sep 28, 2007 1.260 1.270 1.250 1.250 159,610 -0.02(-1.57%)
Sep 27, 2007 1.300 1.300 1.250 1.270 196,028 -0.01(-0.78%)
Sep 26, 2007 1.250 1.300 1.250 1.280 227,281 +0.04(+3.23%)
Sep 25, 2007 1.230 1.280 1.220 1.240 180,778 -0.01(-0.80%)
Sep 24, 2007 1.220 1.300 1.220 1.250 247,660 +0.00(+0.00%)
Sep 21, 2007 1.260 1.280 1.230 1.250 150,316 +0.00(+0.00%)
Sep 20, 2007 1.230 1.250 1.220 1.250 156,629 +0.02(+1.63%)
Sep 19, 2007 1.230 1.260 1.220 1.230 206,039 +0.01(+0.82%)
Sep 18, 2007 1.240 1.250 1.220 1.220 121,928 -0.02(-1.61%)
Sep 17, 2007 1.260 1.260 1.240 1.240 127,176 -0.00(-0.01%)
Sep 14, 2007 1.250 1.260 1.240 1.240 170,815 +0.00(+0.01%)
Sep 13, 2007 1.250 1.280 1.240 1.240 168,845 -0.01(-0.80%)
Sep 12, 2007 1.250 1.270 1.250 1.250 80,792 -0.01(-0.79%)
Sep 11, 2007 1.250 1.280 1.250 1.260 131,521 +0.01(+0.80%)
Sep 10, 2007 1.260 1.280 1.250 1.250 142,127 -0.01(-0.92%)
Sep 07, 2007 1.260 1.280 1.260 1.262 99,642 -0.01(-0.66%)
Sep 06, 2007 1.270 1.290 1.260 1.270 112,355 -0.01(-0.78%)
Sep 05, 2007 1.290 1.300 1.260 1.280 143,505 -0.01(-0.78%)
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.