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 (%)
Feb 28, 2014 10.67 10.80 10.39 10.58 10,982,217 -0.06(-0.56%)
Feb 27, 2014 10.34 10.66 10.34 10.64 1,211,584 +0.25(+2.41%)
Feb 26, 2014 10.50 10.64 10.36 10.39 1,216,385 -0.16(-1.52%)
Feb 25, 2014 10.20 10.78 10.17 10.55 1,862,243 +0.63(+6.35%)
Feb 24, 2014 9.770 10.06 9.750 9.920 648,673 +0.17(+1.74%)
Feb 21, 2014 10.00 10.00 9.690 9.750 786,227 -0.22(-2.21%)
Feb 20, 2014 9.840 10.00 9.770 9.970 483,320 +0.14(+1.42%)
Feb 19, 2014 10.05 10.21 9.810 9.830 579,905 -0.25(-2.48%)
Feb 18, 2014 10.05 10.25 9.915 10.08 811,812 +0.08(+0.80%)
Feb 14, 2014 10.29 10.00 10.00 10.00 526,000 -0.27(-2.63%)
Feb 13, 2014 9.590 10.35 9.550 10.27 987,426 +0.66(+6.87%)
Feb 12, 2014 9.610 9.715 9.462 9.610 752,168 -0.02(-0.21%)
Feb 11, 2014 9.660 9.809 9.550 9.630 466,097 +0.01(+0.10%)
Feb 10, 2014 9.830 9.930 9.600 9.620 562,806 -0.26(-2.63%)
Feb 07, 2014 9.980 9.980 9.550 9.880 493,986 +0.32(+3.35%)
Feb 06, 2014 9.850 9.940 9.530 9.560 475,352 -0.27(-2.75%)
Feb 05, 2014 9.820 9.900 9.600 9.830 689,294 -0.03(-0.30%)
Feb 04, 2014 9.890 9.990 9.830 9.860 551,157 -0.01(-0.10%)
Feb 03, 2014 10.10 10.20 9.850 9.870 839,566 -0.27(-2.66%)
Jan 31, 2014 9.940 10.21 9.910 10.14 730,941 +0.04(+0.40%)
Jan 30, 2014 10.03 10.27 9.940 10.10 943,820 +0.16(+1.61%)
Jan 29, 2014 10.25 10.36 9.890 9.940 1,130,737 -0.37(-3.59%)
Jan 28, 2014 10.40 10.57 10.23 10.31 784,860 -0.09(-0.87%)
Jan 27, 2014 10.80 10.85 10.26 10.40 1,159,830 -0.44(-4.06%)
Jan 24, 2014 10.71 10.90 10.62 10.84 847,010 -0.19(-1.72%)
Jan 23, 2014 10.82 11.34 10.15 11.03 2,507,130 -0.44(-3.84%)
Jan 22, 2014 11.30 11.59 11.19 11.47 1,491,673 +0.17(+1.50%)
Jan 21, 2014 11.40 11.42 11.15 11.30 647,935 +0.02(+0.18%)
Jan 17, 2014 11.09 11.28 11.28 11.28 705,600 +0.14(+1.26%)
Jan 16, 2014 11.11 11.28 11.05 11.14 492,473 -0.04(-0.36%)
Jan 15, 2014 11.13 11.30 11.04 11.18 864,363 +0.05(+0.45%)
Jan 14, 2014 10.87 11.18 10.67 11.13 754,835 +0.34(+3.15%)
Jan 13, 2014 10.95 10.99 10.69 10.79 839,908 -0.20(-1.82%)
Jan 10, 2014 10.78 11.00 10.68 10.99 605,816 +0.17(+1.57%)
Jan 09, 2014 11.14 11.25 10.76 10.82 740,382 -0.29(-2.61%)
Jan 08, 2014 10.49 11.27 10.36 11.11 1,565,461 +0.66(+6.32%)
Jan 07, 2014 10.39 10.59 10.25 10.45 731,734 +0.30(+2.96%)
Jan 06, 2014 10.10 10.28 10.00 10.15 492,956 +0.06(+0.59%)
Jan 03, 2014 9.980 10.12 9.850 10.09 478,649 +0.12(+1.20%)
Jan 02, 2014 10.17 10.17 9.830 9.970 657,146 -0.18(-1.77%)
Dec 31, 2013 10.27 10.15 10.15 10.15 648,900 -0.14(-1.36%)
Dec 30, 2013 10.30 10.38 10.04 10.29 729,728 -0.05(-0.48%)
Dec 27, 2013 10.44 10.69 10.23 10.34 730,397 -0.12(-1.15%)
Dec 26, 2013 10.40 10.49 10.20 10.46 834,942 +0.12(+1.16%)
Dec 24, 2013 10.18 10.34 10.06 10.34 478,684 +0.20(+1.97%)
Dec 23, 2013 9.970 10.15 9.863 10.14 642,028 +0.19(+1.91%)
Dec 20, 2013 9.650 9.950 9.640 9.950 3,067,436 +0.31(+3.22%)
Dec 19, 2013 9.820 10.01 9.580 9.640 916,519 -0.23(-2.33%)
Dec 18, 2013 9.370 9.890 9.300 9.870 1,387,113 +0.52(+5.56%)
Dec 17, 2013 9.000 9.400 8.950 9.350 1,315,187 +0.40(+4.47%)
Dec 16, 2013 9.040 9.120 8.900 8.950 750,212 -0.07(-0.78%)
Dec 13, 2013 9.060 9.155 8.950 9.020 553,516 +0.01(+0.11%)
Dec 12, 2013 9.060 9.200 8.935 9.010 715,678 -0.03(-0.33%)
Dec 11, 2013 9.250 9.285 8.920 9.040 884,130 -0.18(-1.95%)
Dec 10, 2013 9.350 9.370 9.180 9.220 539,333 -0.15(-1.60%)
Dec 09, 2013 9.600 9.610 9.260 9.370 716,440 -0.17(-1.78%)
Dec 06, 2013 9.620 9.700 9.350 9.540 0 +0.04(+0.42%)
Dec 05, 2013 9.450 9.570 9.340 9.500 0 +0.07(+0.74%)
Dec 04, 2013 9.280 9.540 9.260 9.430 0 +0.08(+0.86%)
Dec 03, 2013 9.760 9.800 9.350 9.350 1,537,980 -0.52(-5.27%)
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.