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 (%)
Dec 31, 2009 1.410 1.500 1.500 1.500 301,300 +0.05(+3.45%)
Dec 30, 2009 1.410 1.450 1.400 1.450 194,538 +0.03(+2.11%)
Dec 29, 2009 1.440 1.460 1.410 1.420 147,176 -0.02(-1.20%)
Dec 28, 2009 1.490 1.500 1.430 1.437 361,595 -0.03(-2.23%)
Dec 24, 2009 1.450 1.500 1.440 1.470 210,340 +0.04(+2.80%)
Dec 23, 2009 1.390 1.459 1.390 1.430 401,131 +0.06(+4.38%)
Dec 22, 2009 1.470 1.470 1.350 1.370 224,853 -0.04(-2.84%)
Dec 21, 2009 1.420 1.430 1.350 1.410 394,874 +0.00(+0.00%)
Dec 18, 2009 1.330 1.420 1.280 1.410 406,308 +0.08(+6.02%)
Dec 17, 2009 1.420 1.420 1.260 1.330 924,638 -0.12(-8.28%)
Dec 16, 2009 1.280 1.500 1.270 1.450 1,901,916 +0.21(+16.94%)
Dec 15, 2009 1.190 1.250 1.160 1.240 252,196 +0.05(+4.20%)
Dec 14, 2009 1.180 1.200 1.170 1.190 214,225 +0.00(+0.00%)
Dec 11, 2009 1.180 1.200 1.160 1.190 272,588 +0.01(+0.85%)
Dec 10, 2009 1.180 1.220 1.160 1.180 191,363 -0.01(-0.84%)
Dec 09, 2009 1.250 1.250 1.180 1.190 352,284 -0.01(-0.83%)
Dec 08, 2009 1.250 1.260 1.200 1.200 214,639 -0.05(-4.37%)
Dec 07, 2009 1.240 1.270 1.230 1.255 197,565 +0.03(+2.86%)
Dec 04, 2009 1.300 1.300 1.210 1.220 421,434 -0.03(-2.40%)
Dec 03, 2009 1.340 1.340 1.210 1.250 418,944 -0.05(-3.85%)
Dec 02, 2009 1.390 1.450 1.190 1.300 1,737,562 -0.10(-7.14%)
Dec 01, 2009 1.140 1.420 1.120 1.400 2,985,733 +0.26(+22.81%)
Nov 30, 2009 1.120 1.150 1.120 1.140 110,975 +0.02(+1.79%)
Nov 27, 2009 1.080 1.140 1.070 1.120 110,144 +0.02(+1.82%)
Nov 25, 2009 1.100 1.150 1.100 1.100 307,753 +0.03(+2.80%)
Nov 24, 2009 1.070 1.100 1.060 1.070 164,037 +0.00(+0.00%)
Nov 23, 2009 1.080 1.100 1.070 1.070 95,579 -0.01(-0.93%)
Nov 20, 2009 1.070 1.100 1.070 1.080 61,545 -0.02(-1.82%)
Nov 19, 2009 1.070 1.100 1.060 1.100 197,606 +0.03(+2.80%)
Nov 18, 2009 1.070 1.100 1.060 1.070 242,059 +0.00(+0.00%)
Nov 17, 2009 1.070 1.120 1.050 1.070 267,029 -0.03(-2.73%)
Nov 16, 2009 1.100 1.120 1.100 1.100 162,886 +0.00(+0.00%)
Nov 13, 2009 1.100 1.120 1.070 1.100 131,417 +0.00(+0.00%)
Nov 12, 2009 1.120 1.130 1.070 1.100 258,545 -0.03(-2.65%)
Nov 11, 2009 1.100 1.130 1.100 1.130 78,775 +0.03(+2.73%)
Nov 10, 2009 1.100 1.150 1.100 1.100 122,180 +0.00(+0.00%)
Nov 09, 2009 1.110 1.270 1.100 1.100 1,075,835 -0.04(-3.51%)
Nov 06, 2009 1.180 1.180 1.120 1.140 58,746 -0.01(-0.87%)
Nov 05, 2009 1.180 1.180 1.100 1.150 280,213 +0.00(+0.00%)
Nov 04, 2009 1.200 1.200 1.140 1.150 151,321 -0.02(-1.71%)
Nov 03, 2009 1.090 1.170 1.070 1.170 232,503 +0.04(+3.54%)
Nov 02, 2009 1.200 1.210 1.120 1.130 285,016 -0.05(-4.24%)
Oct 30, 2009 1.200 1.220 1.100 1.180 608,601 -0.02(-1.67%)
Oct 29, 2009 1.120 1.240 1.110 1.200 416,182 +0.10(+9.09%)
Oct 28, 2009 1.170 1.180 1.100 1.100 599,112 -0.06(-5.17%)
Oct 27, 2009 1.210 1.210 1.160 1.160 238,958 -0.02(-1.69%)
Oct 26, 2009 1.200 1.210 1.170 1.180 206,727 -0.02(-1.67%)
Oct 23, 2009 1.210 1.240 1.150 1.200 299,010 +0.00(+0.00%)
Oct 22, 2009 1.210 1.230 1.150 1.200 232,445 -0.02(-1.64%)
Oct 21, 2009 1.190 1.280 1.180 1.220 496,745 +0.04(+3.39%)
Oct 20, 2009 1.149 1.190 1.140 1.180 377,300 +0.00(+0.00%)
Oct 19, 2009 1.190 1.196 1.110 1.180 286,057 +0.02(+1.72%)
Oct 16, 2009 1.250 1.250 1.140 1.160 581,106 -0.10(-7.94%)
Oct 15, 2009 1.240 1.270 1.200 1.260 221,399 -0.02(-1.56%)
Oct 14, 2009 1.180 1.280 1.180 1.280 546,782 -0.01(-0.78%)
Oct 13, 2009 1.290 1.320 1.100 1.290 746,264 -0.01(-0.77%)
Oct 12, 2009 1.280 1.320 1.210 1.300 1,185,099 +0.10(+8.33%)
Oct 09, 2009 1.120 1.280 1.118 1.200 1,452,000 +0.10(+9.09%)
Oct 08, 2009 1.090 1.140 1.020 1.100 1,016,631 +0.07(+6.81%)
Oct 07, 2009 0.9200 1.070 0.9200 1.030 876,818 +0.12(+13.18%)
Oct 06, 2009 0.9125 0.9500 0.9100 0.9100 147,622 +0.00(+0.00%)
Oct 05, 2009 0.8950 0.9200 0.8950 0.9100 75,768 +0.02(+1.68%)
Oct 02, 2009 0.9300 0.9300 0.8950 0.8950 115,911 +0.00(+0.44%)
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.