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 (%)
May 30, 2008 1.220 1.220 1.160 1.160 404,207 -0.06(-4.92%)
May 29, 2008 1.170 1.230 1.170 1.220 893,616 +0.03(+2.52%)
May 28, 2008 1.150 1.200 1.150 1.190 221,623 +0.02(+1.50%)
May 27, 2008 1.180 1.200 1.160 1.172 342,622 -0.02(-1.48%)
May 26, 2008 1.180 1.200 1.170 1.190 247,513 +0.00(+0.00%)
May 23, 2008 1.180 1.200 1.170 1.190 247,513 +0.01(+0.85%)
May 22, 2008 1.200 1.200 1.140 1.180 586,516 +0.01(+0.85%)
May 21, 2008 1.180 1.300 1.150 1.170 1,360,669 +0.02(+1.74%)
May 20, 2008 1.140 1.160 1.110 1.150 245,457 +0.02(+1.77%)
May 19, 2008 1.140 1.140 1.100 1.130 428,532 -0.01(-0.88%)
May 16, 2008 1.120 1.140 1.110 1.140 96,049 +0.01(+0.88%)
May 15, 2008 1.130 1.150 1.120 1.130 127,336 -0.02(-1.74%)
May 14, 2008 1.140 1.160 1.130 1.150 242,671 +0.00(+0.00%)
May 13, 2008 1.140 1.160 1.130 1.150 105,255 -0.01(-0.86%)
May 12, 2008 1.170 1.170 1.130 1.160 68,930 +0.00(+0.00%)
May 09, 2008 1.130 1.160 1.130 1.160 115,384 +0.00(+0.00%)
May 08, 2008 1.150 1.170 1.120 1.160 229,993 +0.01(+0.87%)
May 07, 2008 1.150 1.180 1.130 1.150 357,754 +0.02(+1.77%)
May 06, 2008 1.140 1.160 1.130 1.130 95,270 +0.01(+0.89%)
May 05, 2008 1.160 1.160 1.110 1.120 206,250 -0.02(-1.75%)
May 02, 2008 1.150 1.160 1.120 1.140 126,233 -0.02(-1.72%)
May 01, 2008 1.150 1.160 1.110 1.160 113,658 +0.03(+2.65%)
Apr 30, 2008 1.140 1.160 1.130 1.130 62,234 -0.00(-0.09%)
Apr 29, 2008 1.150 1.160 1.100 1.131 173,214 -0.01(-0.79%)
Apr 28, 2008 1.100 1.170 1.100 1.140 313,143 +0.04(+3.64%)
Apr 25, 2008 1.150 1.150 1.080 1.100 361,041 -0.03(-2.66%)
Apr 24, 2008 1.130 1.170 1.120 1.130 172,596 -0.02(-1.73%)
Apr 23, 2008 1.170 1.170 1.120 1.150 91,070 +0.00(+0.00%)
Apr 22, 2008 1.130 1.160 1.120 1.150 208,702 +0.02(+1.77%)
Apr 21, 2008 1.120 1.170 1.100 1.130 176,485 -0.04(-3.42%)
Apr 18, 2008 1.170 1.170 1.140 1.170 149,954 +0.01(+0.86%)
Apr 17, 2008 1.090 1.180 1.090 1.160 482,745 +0.07(+6.42%)
Apr 16, 2008 1.130 1.130 1.090 1.090 157,224 -0.01(-0.91%)
Apr 15, 2008 1.080 1.140 1.080 1.100 659,828 +0.08(+7.84%)
Apr 14, 2008 1.030 1.050 1.020 1.020 49,764 +0.00(+0.00%)
Apr 11, 2008 1.070 1.070 1.010 1.020 55,768 -0.04(-3.77%)
Apr 10, 2008 1.080 1.080 1.040 1.060 135,501 -0.02(-1.85%)
Apr 09, 2008 1.050 1.080 1.050 1.080 223,970 +0.03(+2.86%)
Apr 08, 2008 1.050 1.080 1.040 1.050 144,313 -0.02(-1.87%)
Apr 07, 2008 1.070 1.080 1.050 1.070 156,425 +0.00(+0.19%)
Apr 04, 2008 1.000 1.080 1.000 1.068 310,701 +0.05(+4.71%)
Apr 03, 2008 1.000 1.020 0.9700 1.020 151,940 +0.01(+0.99%)
Apr 02, 2008 1.000 1.030 0.9600 1.010 201,937 +0.04(+4.12%)
Apr 01, 2008 0.9800 1.000 0.9600 0.9700 88,573 -0.01(-1.02%)
Mar 31, 2008 1.000 1.010 0.9700 0.9800 136,375 +0.01(+1.03%)
Mar 28, 2008 1.010 1.010 0.9700 0.9700 109,603 -0.01(-0.92%)
Mar 27, 2008 1.000 1.000 0.9600 0.9790 93,350 -0.00(-0.10%)
Mar 26, 2008 0.9800 1.010 0.9500 0.9800 127,635 +0.03(+3.16%)
Mar 25, 2008 0.9700 0.9900 0.9300 0.9500 78,639 -0.02(-2.06%)
Mar 24, 2008 0.9800 0.9900 0.9002 0.9700 141,271 +0.03(+3.19%)
Mar 21, 2008 0.9700 1.000 0.9000 0.9400 135,529 +0.00(+0.00%)
Mar 20, 2008 0.9700 1.000 0.9000 0.9400 135,529 -0.01(-1.05%)
Mar 19, 2008 0.9900 1.010 0.9400 0.9500 83,715 -0.03(-3.06%)
Mar 18, 2008 0.9312 0.9988 0.9301 0.9800 119,179 +0.02(+2.08%)
Mar 17, 2008 0.9500 0.9700 0.9500 0.9600 96,499 -0.02(-2.04%)
Mar 14, 2008 0.9500 0.9900 0.9500 0.9800 130,939 +0.00(+0.00%)
Mar 13, 2008 1.020 1.020 0.9500 0.9800 109,671 +0.00(+0.00%)
Mar 12, 2008 0.9900 1.020 0.9700 0.9800 89,994 -0.01(-1.01%)
Mar 11, 2008 0.9500 1.000 0.9500 0.9900 134,837 +0.03(+3.14%)
Mar 10, 2008 1.020 1.020 0.9500 0.9599 309,299 -0.05(-4.96%)
Mar 07, 2008 1.030 1.060 1.010 1.010 192,498 -0.01(-0.98%)
Mar 06, 2008 1.030 1.050 1.020 1.020 114,176 +0.00(+0.00%)
Mar 05, 2008 1.050 1.080 1.020 1.020 142,261 -0.01(-0.97%)
Mar 04, 2008 1.040 1.070 1.020 1.030 104,118 -0.04(-3.74%)
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.