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

8X8 Inc (NQ: EGHT )

2.210 -0.170 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 2.750 2.890 2.700 2.700 665,368 -0.04(-1.46%)
Mar 27, 2024 2.650 2.740 2.630 2.740 633,351 +0.10(+3.79%)
Mar 26, 2024 2.740 2.770 2.630 2.640 869,566 -0.06(-2.22%)
Mar 25, 2024 2.690 2.751 2.670 2.700 666,007 +0.05(+1.89%)
Mar 22, 2024 2.790 2.800 2.630 2.650 887,908 -0.14(-5.02%)
Mar 21, 2024 2.810 2.835 2.765 2.790 1,881,581 +0.01(+0.36%)
Mar 20, 2024 2.650 2.820 2.625 2.780 695,838 +0.11(+4.12%)
Mar 19, 2024 2.660 2.730 2.620 2.670 721,379 +0.00(+0.00%)
Mar 18, 2024 2.690 2.740 2.600 2.670 885,220 -0.05(-1.84%)
Mar 15, 2024 2.720 2.750 2.600 2.720 4,714,669 -0.02(-0.73%)
Mar 14, 2024 2.840 2.840 2.730 2.740 920,098 -0.07(-2.66%)
Mar 13, 2024 3.150 3.200 2.800 2.815 1,730,072 -0.33(-10.63%)
Mar 12, 2024 3.170 3.200 3.115 3.150 933,739 +0.00(+0.00%)
Mar 11, 2024 2.970 3.190 2.930 3.150 1,769,913 +0.18(+6.06%)
Mar 08, 2024 2.870 2.990 2.855 2.970 1,068,974 +0.12(+4.21%)
Mar 07, 2024 2.800 2.870 2.760 2.850 609,206 +0.09(+3.26%)
Mar 06, 2024 2.700 2.820 2.685 2.760 998,821 +0.09(+3.37%)
Mar 05, 2024 2.670 2.770 2.640 2.670 1,519,490 -0.02(-0.74%)
Mar 04, 2024 2.840 2.840 2.620 2.690 1,890,543 -0.13(-4.61%)
Mar 01, 2024 2.860 2.870 2.790 2.820 979,671 -0.01(-0.35%)
Feb 29, 2024 2.780 2.880 2.770 2.830 2,429,368 +0.13(+4.81%)
Feb 28, 2024 2.700 2.745 2.660 2.700 1,019,439 -0.02(-0.74%)
Feb 27, 2024 2.760 2.800 2.690 2.720 1,459,000 -0.04(-1.45%)
Feb 26, 2024 2.460 2.810 2.450 2.760 2,251,788 +0.32(+13.11%)
Feb 23, 2024 2.460 2.479 2.380 2.440 1,457,393 -0.01(-0.41%)
Feb 22, 2024 2.550 2.600 2.440 2.450 1,521,806 -0.09(-3.54%)
Feb 21, 2024 2.610 2.610 2.490 2.540 1,555,663 -0.04(-1.55%)
Feb 20, 2024 2.590 2.670 2.535 2.580 1,489,559 -0.03(-1.15%)
Feb 16, 2024 2.810 2.845 2.600 2.610 5,784,011 -0.25(-8.74%)
Feb 15, 2024 2.750 2.890 2.750 2.860 1,946,763 +0.13(+4.76%)
Feb 14, 2024 2.640 2.740 2.600 2.730 1,755,363 +0.11(+4.20%)
Feb 13, 2024 2.670 2.765 2.590 2.620 3,019,327 -0.16(-5.76%)
Feb 12, 2024 2.780 2.830 2.725 2.780 2,346,076 -0.07(-2.46%)
Feb 09, 2024 2.800 2.910 2.800 2.850 1,192,377 +0.06(+2.15%)
Feb 08, 2024 2.740 2.880 2.740 2.790 1,943,452 +0.02(+0.72%)
Feb 07, 2024 2.830 2.865 2.725 2.770 1,782,114 -0.07(-2.46%)
Feb 06, 2024 2.700 2.875 2.690 2.840 1,349,068 +0.13(+4.80%)
Feb 05, 2024 2.920 2.945 2.690 2.710 2,075,796 -0.29(-9.52%)
Feb 02, 2024 2.890 3.060 2.840 2.995 1,382,634 +0.02(+0.84%)
Feb 01, 2024 3.300 3.360 2.825 2.970 4,491,786 -0.39(-11.61%)
Jan 31, 2024 3.550 3.557 3.330 3.360 1,706,413 -0.20(-5.62%)
Jan 30, 2024 3.680 3.690 3.550 3.560 809,715 -0.18(-4.81%)
Jan 29, 2024 3.620 3.760 3.615 3.740 2,200,486 +0.12(+3.31%)
Jan 26, 2024 3.560 3.640 3.550 3.620 957,690 +0.07(+1.97%)
Jan 25, 2024 3.480 3.600 3.480 3.550 1,350,319 +0.05(+1.43%)
Jan 24, 2024 3.590 3.700 3.490 3.500 1,255,129 -0.03(-0.85%)
Jan 23, 2024 3.610 3.640 3.520 3.530 1,221,407 -0.02(-0.56%)
Jan 22, 2024 3.510 3.635 3.465 3.550 1,338,494 +0.07(+2.01%)
Jan 19, 2024 3.400 3.480 3.310 3.480 1,556,812 +0.13(+3.88%)
Jan 18, 2024 3.410 3.410 3.280 3.350 1,222,812 -0.03(-0.89%)
Jan 17, 2024 3.280 3.380 3.222 3.380 2,038,323 +0.02(+0.60%)
Jan 16, 2024 3.500 3.510 3.250 3.360 2,155,311 -0.15(-4.27%)
Jan 12, 2024 3.610 3.640 3.500 3.510 710,392 -0.04(-1.13%)
Jan 11, 2024 3.550 3.585 3.420 3.550 1,291,340 -0.02(-0.56%)
Jan 10, 2024 3.520 3.590 3.510 3.570 1,357,610 +0.03(+0.85%)
Jan 09, 2024 3.640 3.660 3.530 3.540 826,236 -0.18(-4.84%)
Jan 08, 2024 3.550 3.775 3.540 3.720 958,461 +0.16(+4.49%)
Jan 05, 2024 3.560 3.670 3.540 3.560 1,036,328 -0.05(-1.39%)
Jan 04, 2024 3.550 3.650 3.530 3.610 812,109 +0.06(+1.69%)
Jan 03, 2024 3.690 3.690 3.550 3.550 1,969,881 -0.12(-3.27%)
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.