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 (%)
Jul 31, 2012 5.460 5.540 5.340 5.470 1,331,714 +0.02(+0.37%)
Jul 30, 2012 5.230 5.470 5.230 5.450 1,214,122 +0.23(+4.41%)
Jul 27, 2012 5.030 5.250 5.000 5.220 1,521,487 +0.20(+3.98%)
Jul 26, 2012 5.050 5.120 4.930 5.020 598,399 +0.02(+0.40%)
Jul 25, 2012 5.000 5.080 4.930 5.000 772,671 +0.01(+0.20%)
Jul 24, 2012 5.120 5.150 4.950 4.990 545,583 -0.08(-1.58%)
Jul 23, 2012 4.930 5.150 4.830 5.070 1,024,407 +0.04(+0.80%)
Jul 20, 2012 5.070 5.230 4.900 5.030 1,416,335 -0.03(-0.59%)
Jul 19, 2012 4.830 5.180 4.650 5.060 5,259,908 +0.44(+9.52%)
Jul 18, 2012 4.500 4.700 4.460 4.620 1,078,445 +0.19(+4.29%)
Jul 17, 2012 4.470 4.480 4.360 4.430 446,791 +0.02(+0.45%)
Jul 16, 2012 4.360 4.490 4.360 4.410 556,102 +0.01(+0.23%)
Jul 13, 2012 4.300 4.440 4.300 4.400 260,475 +0.11(+2.56%)
Jul 12, 2012 4.390 4.390 4.250 4.290 791,325 -0.10(-2.28%)
Jul 11, 2012 4.440 4.450 4.370 4.390 422,892 +0.01(+0.23%)
Jul 10, 2012 4.410 4.520 4.360 4.380 730,581 -0.01(-0.23%)
Jul 09, 2012 4.280 4.410 4.270 4.390 379,023 +0.12(+2.81%)
Jul 06, 2012 4.230 4.310 4.200 4.270 197,444 +0.01(+0.23%)
Jul 05, 2012 4.250 4.320 4.180 4.260 275,930 +0.03(+0.71%)
Jul 03, 2012 4.210 4.250 4.190 4.230 159,398 +0.02(+0.48%)
Jul 02, 2012 4.190 4.210 4.140 4.210 258,419 +0.01(+0.24%)
Jun 29, 2012 4.200 4.200 4.120 4.200 321,333 +0.10(+2.44%)
Jun 28, 2012 4.130 4.170 4.050 4.100 249,676 -0.06(-1.44%)
Jun 27, 2012 4.180 4.210 4.130 4.160 461,026 +0.02(+0.48%)
Jun 26, 2012 4.140 4.160 4.080 4.140 134,494 -0.01(-0.24%)
Jun 25, 2012 4.080 4.170 4.020 4.150 319,703 +0.00(+0.00%)
Jun 22, 2012 4.100 4.190 4.090 4.150 1,546,127 +0.10(+2.47%)
Jun 21, 2012 4.330 4.360 4.040 4.050 653,992 -0.28(-6.47%)
Jun 20, 2012 4.260 4.350 4.210 4.330 487,723 +0.08(+1.88%)
Jun 19, 2012 4.200 4.250 4.150 4.250 402,042 +0.05(+1.19%)
Jun 18, 2012 4.070 4.220 3.980 4.200 385,102 +0.10(+2.44%)
Jun 15, 2012 4.010 4.110 4.000 4.100 430,297 +0.09(+2.24%)
Jun 14, 2012 4.030 4.050 3.950 4.010 370,641 +0.00(+0.00%)
Jun 13, 2012 4.020 4.090 3.980 4.010 353,536 -0.04(-0.99%)
Jun 12, 2012 3.990 4.050 3.970 4.050 225,984 +0.04(+1.00%)
Jun 11, 2012 4.120 4.120 4.000 4.010 235,823 -0.02(-0.50%)
Jun 08, 2012 3.990 4.043 3.960 4.030 160,344 +0.05(+1.26%)
Jun 07, 2012 4.160 4.170 3.970 3.980 387,025 -0.12(-2.93%)
Jun 06, 2012 4.010 4.110 4.000 4.100 282,613 +0.11(+2.76%)
Jun 05, 2012 3.880 4.000 3.880 3.990 263,753 +0.07(+1.79%)
Jun 04, 2012 3.910 3.940 3.830 3.920 301,460 +0.04(+1.03%)
Jun 01, 2012 4.010 4.020 3.880 3.880 578,046 -0.16(-3.96%)
May 31, 2012 4.080 4.080 4.010 4.040 272,117 -0.01(-0.25%)
May 30, 2012 4.110 4.170 4.050 4.050 201,365 -0.10(-2.41%)
May 29, 2012 4.070 4.150 4.070 4.150 710,755 +0.15(+3.75%)
May 25, 2012 4.060 4.105 3.990 4.000 187,460 -0.04(-0.99%)
May 24, 2012 4.040 4.100 3.980 4.040 418,946 +0.02(+0.50%)
May 23, 2012 4.030 4.050 3.990 4.020 518,687 -0.04(-0.99%)
May 22, 2012 4.160 4.190 4.030 4.060 606,295 -0.08(-1.93%)
May 21, 2012 4.070 4.160 4.050 4.140 465,889 +0.10(+2.48%)
May 18, 2012 4.110 4.170 4.010 4.040 780,881 -0.08(-1.94%)
May 17, 2012 3.850 4.190 3.850 4.120 1,643,485 +0.26(+6.74%)
May 16, 2012 3.950 3.970 3.800 3.860 433,105 -0.06(-1.53%)
May 15, 2012 4.010 4.030 3.920 3.920 520,154 -0.08(-2.00%)
May 14, 2012 4.100 4.140 4.000 4.000 323,810 -0.13(-3.15%)
May 11, 2012 4.150 4.200 4.120 4.130 288,554 -0.07(-1.67%)
May 10, 2012 4.180 4.220 4.110 4.200 195,224 +0.04(+0.96%)
May 09, 2012 4.130 4.200 4.110 4.160 174,957 -0.04(-0.95%)
May 08, 2012 4.100 4.210 4.080 4.200 227,374 +0.05(+1.20%)
May 07, 2012 4.100 4.170 4.090 4.150 192,791 +0.05(+1.22%)
May 04, 2012 4.140 4.160 4.070 4.100 441,583 -0.07(-1.68%)
May 03, 2012 4.260 4.290 4.120 4.170 448,279 -0.10(-2.34%)
May 02, 2012 4.210 4.300 4.190 4.270 477,227 +0.01(+0.23%)
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.