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

8X8 Inc (NQ: EGHT )

2.230 -0.020 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2012 4.120 4.330 4.120 4.200 1,135,012 +0.12(+2.94%)
Mar 29, 2012 4.020 4.100 4.020 4.080 604,296 +0.05(+1.24%)
Mar 28, 2012 4.000 4.060 3.970 4.030 1,001,770 +0.08(+2.03%)
Mar 27, 2012 4.060 4.100 3.950 3.950 545,144 -0.08(-1.99%)
Mar 26, 2012 3.980 4.060 3.920 4.030 793,865 +0.06(+1.51%)
Mar 23, 2012 3.810 3.980 3.810 3.970 792,777 +0.21(+5.59%)
Mar 22, 2012 3.910 3.940 3.760 3.760 705,010 -0.17(-4.33%)
Mar 21, 2012 3.900 4.020 3.900 3.930 821,238 +0.04(+1.03%)
Mar 20, 2012 3.870 3.950 3.850 3.890 372,250 +0.00(+0.00%)
Mar 19, 2012 3.940 4.030 3.850 3.890 1,023,944 -0.01(-0.26%)
Mar 16, 2012 3.980 4.070 3.810 3.900 924,091 -0.06(-1.52%)
Mar 15, 2012 3.910 3.990 3.900 3.960 638,253 +0.10(+2.59%)
Mar 14, 2012 4.000 4.000 3.810 3.860 1,064,755 -0.14(-3.50%)
Mar 13, 2012 4.250 4.250 3.990 4.000 1,044,882 -0.15(-3.61%)
Mar 12, 2012 4.680 4.680 4.030 4.150 1,889,751 -0.50(-10.75%)
Mar 09, 2012 4.640 4.730 4.570 4.650 580,658 +0.02(+0.43%)
Mar 08, 2012 4.490 4.660 4.460 4.630 1,262,174 +0.19(+4.28%)
Mar 07, 2012 4.360 4.450 4.325 4.440 594,450 +0.12(+2.78%)
Mar 06, 2012 4.310 4.340 4.220 4.320 498,866 -0.06(-1.37%)
Mar 05, 2012 4.310 4.400 4.250 4.380 452,352 +0.05(+1.15%)
Mar 02, 2012 4.340 4.360 4.300 4.330 456,251 +0.01(+0.23%)
Mar 01, 2012 4.280 4.350 4.250 4.320 482,035 +0.03(+0.70%)
Feb 29, 2012 4.340 4.350 4.230 4.290 619,868 -0.02(-0.46%)
Feb 28, 2012 4.390 4.415 4.280 4.310 203,496 -0.06(-1.37%)
Feb 27, 2012 4.280 4.400 4.280 4.370 153,101 +0.05(+1.16%)
Feb 24, 2012 4.310 4.410 4.280 4.320 346,663 +0.00(+0.00%)
Feb 23, 2012 4.290 4.406 4.190 4.320 387,921 +0.04(+0.93%)
Feb 22, 2012 4.450 4.450 4.280 4.280 615,388 -0.17(-3.82%)
Feb 21, 2012 4.540 4.580 4.410 4.450 345,780 -0.10(-2.20%)
Feb 17, 2012 4.580 4.600 4.470 4.550 303,069 +0.00(+0.00%)
Feb 16, 2012 4.430 4.550 4.410 4.550 394,191 +0.10(+2.25%)
Feb 15, 2012 4.300 4.490 4.300 4.450 408,047 +0.00(+0.00%)
Feb 14, 2012 4.410 4.520 4.370 4.450 381,154 +0.04(+0.91%)
Feb 13, 2012 4.480 4.500 4.310 4.410 511,754 +0.00(+0.00%)
Feb 10, 2012 4.480 4.550 4.300 4.410 545,238 -0.13(-2.86%)
Feb 09, 2012 4.550 4.600 4.440 4.540 544,011 -0.02(-0.44%)
Feb 08, 2012 4.480 4.620 4.410 4.560 694,039 +0.09(+2.01%)
Feb 07, 2012 4.490 4.500 4.370 4.470 268,520 -0.01(-0.22%)
Feb 06, 2012 4.500 4.520 4.430 4.480 403,647 -0.01(-0.22%)
Feb 03, 2012 4.470 4.490 4.400 4.490 610,474 +0.06(+1.35%)
Feb 02, 2012 4.500 4.500 4.410 4.430 408,175 -0.06(-1.34%)
Feb 01, 2012 4.490 4.490 4.400 4.490 405,921 +0.05(+1.13%)
Jan 31, 2012 4.430 4.490 4.340 4.440 382,070 +0.04(+0.91%)
Jan 30, 2012 4.390 4.440 4.310 4.400 429,515 -0.08(-1.79%)
Jan 27, 2012 4.410 4.500 4.300 4.480 724,935 +0.05(+1.13%)
Jan 26, 2012 4.430 4.550 4.400 4.430 1,206,476 +0.04(+0.91%)
Jan 25, 2012 4.290 4.390 4.230 4.390 835,001 +0.10(+2.33%)
Jan 24, 2012 4.190 4.290 4.150 4.290 657,222 +0.09(+2.14%)
Jan 23, 2012 4.240 4.250 4.140 4.200 760,137 -0.03(-0.71%)
Jan 20, 2012 4.300 4.320 4.130 4.230 1,451,539 -0.03(-0.70%)
Jan 19, 2012 3.830 4.440 3.830 4.260 6,610,487 +0.85(+24.93%)
Jan 18, 2012 3.450 3.450 3.330 3.410 724,892 -0.04(-1.16%)
Jan 17, 2012 3.450 3.550 3.410 3.450 530,036 +0.03(+0.88%)
Jan 13, 2012 3.400 3.450 3.350 3.420 259,911 -0.01(-0.29%)
Jan 12, 2012 3.400 3.430 3.315 3.430 320,356 +0.08(+2.39%)
Jan 11, 2012 3.310 3.430 3.270 3.350 443,213 +0.02(+0.60%)
Jan 10, 2012 3.170 3.350 3.160 3.330 426,984 +0.19(+6.05%)
Jan 09, 2012 3.240 3.290 3.110 3.140 715,488 -0.09(-2.79%)
Jan 06, 2012 3.290 3.350 3.220 3.230 392,138 -0.06(-1.82%)
Jan 05, 2012 3.360 3.360 3.290 3.290 535,897 -0.07(-2.08%)
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.