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

8X8 Inc (NQ: EGHT )

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 2.280 2.325 2.200 2.230 981,905 -0.06(-2.62%)
Apr 16, 2024 2.250 2.316 2.210 2.290 1,204,155 +0.03(+1.33%)
Apr 15, 2024 2.330 2.360 2.250 2.260 789,621 -0.07(-3.00%)
Apr 12, 2024 2.440 2.465 2.310 2.330 770,351 -0.14(-5.67%)
Apr 11, 2024 2.400 2.470 2.340 2.470 772,998 +0.07(+2.92%)
Apr 10, 2024 2.520 2.545 2.360 2.400 1,552,243 -0.19(-7.34%)
Apr 09, 2024 2.500 2.665 2.500 2.590 705,182 +0.06(+2.37%)
Apr 08, 2024 2.500 2.620 2.460 2.530 1,616,203 +0.07(+2.85%)
Apr 05, 2024 2.540 2.550 2.440 2.460 729,263 -0.09(-3.53%)
Apr 04, 2024 2.570 2.720 2.540 2.550 629,023 +0.02(+0.79%)
Apr 03, 2024 2.600 2.610 2.520 2.530 580,759 -0.06(-2.32%)
Apr 02, 2024 2.600 2.630 2.500 2.590 2,197,480 -0.09(-3.36%)
Apr 01, 2024 2.700 2.720 2.630 2.680 1,031,585 -0.02(-0.74%)
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%)
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.