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 (%)
Oct 31, 2012 6.700 6.750 6.410 6.550 551,556 -0.12(-1.80%)
Oct 26, 2012 6.910 6.670 6.670 6.670 998,000 -0.21(-3.05%)
Oct 25, 2012 6.330 6.970 6.320 6.880 3,481,187 +0.80(+13.16%)
Oct 24, 2012 6.130 6.130 5.910 6.080 758,469 +0.19(+3.23%)
Oct 23, 2012 5.800 5.920 5.620 5.890 806,811 -0.04(-0.67%)
Oct 19, 2012 6.200 6.230 5.850 5.930 1,000,544 -0.32(-5.12%)
Oct 18, 2012 6.300 6.400 6.240 6.250 360,213 -0.05(-0.79%)
Oct 17, 2012 6.360 6.480 6.280 6.300 352,378 -0.06(-0.94%)
Oct 16, 2012 6.190 6.370 6.185 6.360 355,160 +0.22(+3.58%)
Oct 15, 2012 6.170 6.200 6.060 6.140 543,437 -0.05(-0.81%)
Oct 12, 2012 6.260 6.360 6.170 6.190 416,026 -0.06(-0.96%)
Oct 11, 2012 6.310 6.420 6.235 6.250 288,162 +0.01(+0.16%)
Oct 10, 2012 6.070 6.250 6.063 6.240 592,802 +0.15(+2.46%)
Oct 09, 2012 6.130 6.160 5.970 6.090 608,274 -0.04(-0.65%)
Oct 08, 2012 6.320 6.340 5.980 6.130 1,007,924 -0.20(-3.16%)
Oct 05, 2012 6.460 6.550 6.300 6.330 592,755 -0.08(-1.25%)
Oct 04, 2012 6.330 6.430 6.320 6.410 543,703 +0.09(+1.42%)
Oct 03, 2012 6.370 6.400 6.285 6.320 441,025 -0.01(-0.16%)
Oct 02, 2012 6.400 6.510 6.130 6.330 1,003,824 -0.04(-0.63%)
Oct 01, 2012 6.590 6.690 6.370 6.370 802,444 -0.19(-2.90%)
Sep 28, 2012 6.680 6.706 6.510 6.560 813,156 -0.19(-2.81%)
Sep 27, 2012 6.600 6.790 6.560 6.750 1,597,293 +0.30(+4.65%)
Sep 26, 2012 6.690 6.700 6.350 6.450 1,704,806 -0.24(-3.59%)
Sep 25, 2012 6.760 7.020 6.660 6.690 1,308,888 -0.05(-0.74%)
Sep 24, 2012 6.800 6.830 6.710 6.740 1,346,367 -0.06(-0.88%)
Sep 21, 2012 6.640 6.880 6.617 6.800 1,411,168 +0.19(+2.87%)
Sep 20, 2012 6.580 6.620 6.430 6.610 978,316 +0.04(+0.61%)
Sep 19, 2012 6.390 6.590 6.390 6.570 1,129,288 +0.17(+2.66%)
Sep 18, 2012 6.360 6.440 6.300 6.400 551,950 +0.06(+0.95%)
Sep 17, 2012 6.350 6.370 6.290 6.340 352,875 -0.05(-0.78%)
Sep 14, 2012 6.380 6.510 6.350 6.390 657,068 +0.06(+0.95%)
Sep 13, 2012 6.450 6.500 6.275 6.330 858,550 -0.10(-1.56%)
Sep 12, 2012 6.520 6.520 6.410 6.430 1,079,645 +0.01(+0.16%)
Sep 11, 2012 6.030 6.420 6.010 6.420 1,917,195 +0.36(+5.94%)
Sep 10, 2012 6.080 6.080 6.010 6.060 439,390 -0.01(-0.16%)
Sep 07, 2012 5.970 6.100 5.940 6.070 755,920 +0.09(+1.51%)
Sep 06, 2012 5.890 6.040 5.880 5.980 584,922 +0.10(+1.70%)
Sep 05, 2012 5.920 6.000 5.820 5.880 815,886 -0.07(-1.18%)
Sep 04, 2012 5.890 6.020 5.840 5.950 776,704 +0.03(+0.51%)
Aug 31, 2012 5.870 5.920 5.740 5.920 580,111 +0.08(+1.37%)
Aug 30, 2012 5.810 5.870 5.720 5.840 550,370 -0.03(-0.51%)
Aug 29, 2012 5.880 5.930 5.860 5.870 336,165 -0.02(-0.34%)
Aug 27, 2012 6.000 6.025 5.850 5.890 625,647 -0.11(-1.83%)
Aug 24, 2012 5.930 6.040 5.920 6.000 488,723 +0.04(+0.67%)
Aug 23, 2012 6.000 6.050 5.930 5.960 558,508 -0.04(-0.67%)
Aug 22, 2012 5.840 6.000 5.830 6.000 786,580 +0.13(+2.21%)
Aug 21, 2012 5.960 5.990 5.800 5.870 838,677 -0.07(-1.18%)
Aug 20, 2012 5.940 6.000 5.860 5.940 392,915 +0.00(+0.00%)
Aug 17, 2012 5.970 6.020 5.860 5.940 828,634 +0.00(+0.00%)
Aug 16, 2012 5.950 6.130 5.920 5.940 1,680,623 +0.02(+0.34%)
Aug 15, 2012 5.710 5.920 5.710 5.920 577,867 +0.18(+3.14%)
Aug 14, 2012 5.820 5.890 5.700 5.740 428,561 -0.07(-1.20%)
Aug 13, 2012 5.750 5.860 5.670 5.810 557,127 +0.05(+0.87%)
Aug 10, 2012 5.770 5.800 5.621 5.760 886,590 -0.07(-1.20%)
Aug 09, 2012 5.850 5.940 5.780 5.830 1,341,955 -0.01(-0.17%)
Aug 08, 2012 5.760 5.880 5.620 5.840 745,703 +0.02(+0.34%)
Aug 07, 2012 5.890 5.950 5.790 5.820 1,401,779 -0.07(-1.19%)
Aug 06, 2012 5.700 5.900 5.680 5.890 1,269,734 +0.22(+3.88%)
Aug 03, 2012 5.530 5.730 5.480 5.670 1,461,133 +0.19(+3.47%)
Aug 02, 2012 5.120 5.500 5.010 5.480 1,778,917 +0.32(+6.20%)
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.