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 (%)
Dec 07, 2017 14.70 14.70 14.70 0 +0.70(+5.00%)
Dec 06, 2017 13.95 14.20 13.75 14.00 654,926 +0.00(+0.00%)
Dec 05, 2017 14.25 14.35 13.78 14.00 654,612 -0.30(-2.10%)
Dec 04, 2017 14.40 14.40 14.30 14.30 901,750 -0.02(-0.17%)
Dec 01, 2017 14.00 14.35 13.97 14.32 723,003 +0.22(+1.60%)
Nov 30, 2017 14.00 14.10 13.95 14.10 470,738 +0.05(+0.36%)
Nov 29, 2017 14.20 14.32 14.00 14.05 486,393 -0.15(-1.06%)
Nov 28, 2017 14.05 14.35 13.95 14.20 475,185 +0.15(+1.07%)
Nov 27, 2017 14.15 14.20 13.95 14.05 386,633 -0.05(-0.35%)
Nov 24, 2017 14.15 14.20 13.95 14.10 240,561 -0.05(-0.35%)
Nov 22, 2017 14.35 14.35 14.10 14.15 295,582 -0.15(-1.05%)
Nov 21, 2017 14.15 14.45 14.10 14.30 619,005 +0.15(+1.06%)
Nov 20, 2017 14.05 14.30 13.95 14.15 684,762 +0.10(+0.71%)
Nov 17, 2017 13.65 14.15 13.55 14.05 657,981 +0.30(+2.18%)
Nov 16, 2017 13.45 13.80 13.45 13.75 500,709 +0.35(+2.61%)
Nov 15, 2017 13.45 13.55 13.25 13.40 318,279 -0.05(-0.37%)
Nov 14, 2017 13.40 13.55 13.30 13.45 313,199 +0.00(+0.00%)
Nov 13, 2017 13.40 13.55 12.76 13.45 482,049 -0.05(-0.37%)
Nov 10, 2017 13.90 13.95 13.50 13.50 411,521 -0.45(-3.23%)
Nov 09, 2017 14.10 14.15 13.55 13.95 851,865 -0.25(-1.76%)
Nov 08, 2017 14.05 14.30 13.80 14.20 872,736 +0.20(+1.43%)
Nov 07, 2017 13.95 14.15 13.78 14.00 1,212,957 +0.00(+0.00%)
Nov 06, 2017 13.85 14.05 13.75 14.00 938,628 +0.10(+0.72%)
Nov 03, 2017 13.60 14.00 13.40 13.90 960,734 +0.15(+1.09%)
Nov 02, 2017 13.40 13.75 13.30 13.75 1,015,019 +0.35(+2.61%)
Nov 01, 2017 13.35 13.65 13.30 13.40 1,115,411 +0.05(+0.37%)
Oct 31, 2017 13.30 13.53 13.22 13.35 953,325 +0.15(+1.14%)
Oct 30, 2017 13.15 13.50 12.75 13.20 1,350,156 +0.05(+0.38%)
Oct 27, 2017 12.10 13.22 12.10 13.15 2,231,741 +0.65(+5.20%)
Oct 26, 2017 12.50 12.80 12.43 12.50 1,211,703 +0.00(+0.00%)
Oct 25, 2017 12.15 12.85 12.15 12.50 1,078,421 +0.30(+2.46%)
Oct 24, 2017 12.50 12.65 12.15 12.20 793,998 -0.35(-2.79%)
Oct 23, 2017 12.55 12.75 12.30 12.55 778,499 +0.15(+1.21%)
Oct 20, 2017 12.25 12.45 12.00 12.40 1,943,321 +0.15(+1.22%)
Oct 19, 2017 13.10 13.20 12.15 12.25 2,222,791 -0.80(-6.13%)
Oct 18, 2017 13.40 13.53 13.00 13.05 654,372 -0.35(-2.61%)
Oct 17, 2017 13.45 13.57 13.35 13.40 243,740 -0.10(-0.74%)
Oct 16, 2017 13.65 13.72 13.45 13.50 400,298 -0.15(-1.10%)
Oct 13, 2017 13.65 13.72 13.50 13.65 354,517 +0.05(+0.37%)
Oct 12, 2017 13.65 13.85 12.76 13.60 335,010 -0.10(-0.73%)
Oct 11, 2017 13.75 13.80 13.65 13.70 441,748 -0.15(-1.08%)
Oct 10, 2017 14.10 14.18 13.85 13.85 503,704 -0.20(-1.42%)
Oct 09, 2017 14.10 14.10 13.95 14.05 325,894 -0.05(-0.35%)
Oct 06, 2017 13.95 14.10 13.85 14.10 346,871 +0.10(+0.71%)
Oct 05, 2017 14.10 14.20 13.95 14.00 314,248 -0.05(-0.36%)
Oct 04, 2017 14.00 14.15 13.90 14.05 433,368 +0.00(+0.00%)
Oct 03, 2017 13.95 14.05 13.70 14.05 541,331 +0.05(+0.36%)
Oct 02, 2017 13.60 14.05 13.57 14.00 757,810 +0.50(+3.70%)
Sep 29, 2017 13.35 13.70 13.25 13.50 373,482 +0.20(+1.50%)
Sep 28, 2017 13.40 13.50 13.28 13.30 481,117 -0.15(-1.12%)
Sep 27, 2017 13.15 13.70 13.15 13.45 737,597 +0.40(+3.07%)
Sep 26, 2017 13.43 12.90 13.05 942,543 +0.05(+0.38%)
Sep 25, 2017 13.25 13.40 12.90 13.00 1,034,788 -0.30(-2.26%)
Sep 22, 2017 13.50 13.57 13.30 13.30 783,611 -0.15(-1.12%)
Sep 21, 2017 13.60 13.60 13.26 13.45 268,270 -0.20(-1.47%)
Sep 20, 2017 13.70 13.75 13.30 13.65 510,256 +0.00(+0.00%)
Sep 19, 2017 13.70 13.80 13.60 13.65 425,154 -0.15(-1.09%)
Sep 18, 2017 13.80 13.90 13.60 13.80 447,365 +0.00(+0.00%)
Sep 15, 2017 13.65 13.90 13.50 13.80 923,612 +0.15(+1.10%)
Sep 14, 2017 13.70 13.75 13.50 13.65 304,028 -0.10(-0.73%)
Sep 13, 2017 13.85 13.95 13.65 13.75 471,721 -0.15(-1.08%)
Sep 12, 2017 13.85 13.95 13.80 13.90 325,557 +0.10(+0.72%)
Sep 11, 2017 13.85 13.90 13.65 13.80 406,873 +0.05(+0.36%)
Sep 08, 2017 13.95 14.05 13.70 13.75 457,213 -0.25(-1.79%)
Sep 07, 2017 13.75 14.10 13.72 14.00 694,297 +0.25(+1.82%)
Sep 06, 2017 13.90 13.95 13.60 13.75 434,172 -0.05(-0.36%)
Sep 05, 2017 13.90 14.01 13.75 13.80 336,024 -0.15(-1.08%)
Sep 01, 2017 14.10 14.18 13.80 13.95 430,701 -0.20(-1.41%)
Aug 31, 2017 13.80 14.20 13.65 14.15 654,052 +0.40(+2.91%)
Aug 30, 2017 13.25 13.80 13.15 13.75 762,531 +0.55(+4.17%)
Aug 29, 2017 13.10 13.30 13.03 13.20 366,281 +0.05(+0.38%)
Aug 28, 2017 13.10 13.22 13.03 13.15 333,778 +0.05(+0.38%)
Aug 25, 2017 13.10 13.30 13.00 13.10 319,280 +0.00(+0.00%)
Aug 24, 2017 13.15 13.30 13.00 13.10 586,193 +0.05(+0.38%)
Aug 23, 2017 13.05 13.15 12.95 13.05 578,798 -0.10(-0.76%)
Aug 22, 2017 13.20 13.30 13.05 13.15 503,864 +0.00(+0.00%)
Aug 21, 2017 13.20 13.35 13.10 13.15 593,822 -0.05(-0.38%)
Aug 18, 2017 13.20 13.53 13.20 13.20 1,193,645 -0.10(-0.75%)
Aug 17, 2017 13.50 13.50 13.25 13.30 1,081,781 -0.25(-1.85%)
Aug 16, 2017 13.45 13.55 13.30 13.55 612,848 +0.12(+0.93%)
Aug 15, 2017 13.30 13.55 13.20 13.43 727,510 +0.18(+1.32%)
Aug 14, 2017 13.20 13.30 13.10 13.25 658,075 +0.15(+1.15%)
Aug 11, 2017 13.05 13.18 13.00 13.10 672,594 +0.05(+0.38%)
Aug 10, 2017 13.30 13.50 13.00 13.05 805,671 -0.40(-2.97%)
Aug 09, 2017 12.70 13.85 12.60 13.45 2,424,887 +0.60(+4.67%)
Aug 08, 2017 13.00 13.07 12.78 12.85 612,762 -0.20(-1.53%)
Aug 07, 2017 13.30 13.40 12.90 13.05 870,971 -0.30(-2.25%)
Aug 04, 2017 13.50 13.60 13.30 13.35 815,002 -0.10(-0.74%)
Aug 03, 2017 13.15 13.45 13.05 13.45 880,710 +0.30(+2.28%)
Aug 02, 2017 13.40 13.95 13.00 13.15 1,291,167 +0.20(+1.54%)
Aug 01, 2017 12.70 12.95 12.68 12.95 1,104,194 +0.25(+1.97%)
Jul 31, 2017 12.75 12.78 12.35 12.70 1,079,944 +0.00(+0.00%)
Jul 28, 2017 11.65 13.22 10.30 12.70 4,699,063 -2.10(-14.19%)
Jul 27, 2017 14.50 15.10 14.38 14.80 1,222,630 +0.45(+3.14%)
Jul 26, 2017 14.20 14.57 14.20 14.35 409,461 +0.10(+0.70%)
Jul 25, 2017 14.30 14.38 14.05 14.25 467,849 +0.25(+1.79%)
Jul 24, 2017 13.80 14.10 13.75 14.00 379,852 +0.20(+1.45%)
Jul 21, 2017 13.85 14.00 13.55 13.80 529,600 +0.15(+1.10%)
Jul 20, 2017 13.55 13.93 13.45 13.65 604,411 +0.10(+0.74%)
Jul 19, 2017 14.15 14.15 13.50 13.55 1,078,010 -0.60(-4.24%)
Jul 18, 2017 14.30 14.35 14.05 14.15 346,435 -0.20(-1.39%)
Jul 17, 2017 14.25 14.38 14.20 14.35 359,846 +0.10(+0.70%)
Jul 14, 2017 14.25 14.30 14.05 14.25 274,037 +0.00(+0.00%)
Jul 13, 2017 14.35 14.38 14.10 14.25 254,862 -0.15(-1.04%)
Jul 12, 2017 14.25 14.40 14.20 14.40 350,368 +0.35(+2.49%)
Jul 11, 2017 14.45 14.45 14.00 14.05 490,583 -0.15(-1.06%)
Jul 10, 2017 14.45 14.50 14.15 14.20 341,787 -0.30(-2.07%)
Jul 07, 2017 14.20 14.53 14.15 14.50 495,374 +0.35(+2.47%)
Jul 06, 2017 14.20 14.50 14.07 14.15 448,417 -0.15(-1.05%)
Jul 05, 2017 14.30 14.40 14.07 14.30 565,616 +0.00(+0.00%)
Jul 03, 2017 14.60 14.75 14.20 14.30 249,683 -0.25(-1.72%)
Jun 30, 2017 14.45 14.70 14.38 14.55 541,328 +0.10(+0.69%)
Jun 29, 2017 15.00 15.00 14.38 14.45 465,336 -0.60(-3.99%)
Jun 28, 2017 14.65 15.05 14.50 15.05 493,407 +0.40(+2.73%)
Jun 27, 2017 14.95 15.03 14.53 14.65 510,860 -0.35(-2.33%)
Jun 26, 2017 15.10 15.15 14.60 15.00 689,794 -0.10(-0.66%)
Jun 23, 2017 14.95 15.10 14.85 15.10 1,141,363 +0.15(+1.00%)
Jun 22, 2017 14.40 15.00 14.40 14.95 605,539 +0.10(+0.67%)
Jun 21, 2017 14.85 14.95 14.60 14.85 510,217 +0.00(+0.00%)
Jun 20, 2017 14.75 14.90 14.55 14.85 839,483 +0.05(+0.34%)
Jun 19, 2017 14.80 14.97 14.65 14.80 991,832 +0.05(+0.34%)
Jun 16, 2017 14.75 14.85 14.30 14.75 2,314,577 -0.05(-0.34%)
Jun 15, 2017 14.40 14.85 14.28 14.80 896,117 +0.10(+0.68%)
Jun 14, 2017 14.65 14.90 14.50 14.70 590,806 -0.05(-0.34%)
Jun 13, 2017 14.40 14.85 14.32 14.75 851,982 +0.40(+2.79%)
Jun 12, 2017 13.95 14.40 13.70 14.35 648,426 +0.35(+2.50%)
Jun 09, 2017 14.40 14.60 13.90 14.00 622,514 -0.40(-2.78%)
Jun 08, 2017 14.20 14.40 14.10 14.40 311,914 +0.20(+1.41%)
Jun 07, 2017 14.40 14.50 14.07 14.20 761,807 -0.20(-1.39%)
Jun 06, 2017 14.20 14.45 14.06 14.40 1,423,055 +0.10(+0.70%)
Jun 05, 2017 14.15 14.35 14.05 14.30 697,407 +0.10(+0.70%)
Jun 02, 2017 13.90 14.30 13.85 14.20 1,131,311 +0.30(+2.16%)
Jun 01, 2017 13.70 14.00 13.65 13.90 690,856 +0.25(+1.83%)
May 31, 2017 13.60 13.75 13.40 13.65 830,639 +0.05(+0.37%)
May 30, 2017 13.50 13.70 13.35 13.60 899,004 +0.10(+0.74%)
May 26, 2017 14.15 15.00 13.35 13.50 3,973,276 +0.35(+2.66%)
May 25, 2017 13.15 13.35 13.05 13.15 706,863 +0.05(+0.38%)
May 24, 2017 12.75 13.25 12.75 13.10 1,038,080 +0.40(+3.15%)
May 23, 2017 12.90 12.95 12.60 12.70 1,275,455 -0.30(-2.31%)
May 22, 2017 13.10 13.25 12.80 13.00 1,081,237 -0.15(-1.14%)
May 19, 2017 12.85 13.22 12.85 13.15 743,904 +0.30(+2.33%)
May 18, 2017 13.05 13.07 12.70 12.85 940,701 -0.25(-1.91%)
May 17, 2017 13.75 13.80 13.00 13.10 906,130 -0.75(-5.42%)
May 16, 2017 13.50 14.03 13.45 13.85 826,955 +0.45(+3.36%)
May 15, 2017 13.35 13.68 13.15 13.40 801,590 +0.15(+1.13%)
May 12, 2017 13.10 13.30 12.95 13.25 425,680 +0.20(+1.53%)
May 11, 2017 13.20 13.22 12.95 13.05 355,119 -0.20(-1.51%)
May 10, 2017 13.20 13.38 13.10 13.25 315,690 +0.00(+0.00%)
May 09, 2017 13.15 13.25 12.90 13.25 936,155 +0.10(+0.76%)
May 08, 2017 13.25 13.25 12.85 13.15 826,614 -0.05(-0.38%)
May 05, 2017 13.25 13.30 13.15 13.20 1,145,180 +0.00(+0.00%)
May 04, 2017 13.35 13.35 13.05 13.20 1,246,268 +0.00(+0.00%)
May 03, 2017 13.20 13.35 12.85 13.20 944,239 +0.00(+0.00%)
May 02, 2017 12.95 13.30 12.95 13.20 1,179,215 +0.35(+2.72%)
May 01, 2017 14.05 14.05 12.68 12.85 2,562,052 -1.70(-11.68%)
Apr 28, 2017 14.20 14.75 14.20 14.55 598,930 +0.35(+2.46%)
Apr 27, 2017 14.80 14.85 14.15 14.20 937,339 -0.50(-3.40%)
Apr 26, 2017 14.40 14.75 14.30 14.70 588,900 +0.25(+1.73%)
Apr 25, 2017 15.20 14.40 14.45 612,438 -0.40(-2.69%)
Apr 24, 2017 14.70 14.90 14.60 14.85 436,767 +0.40(+2.77%)
Apr 21, 2017 14.55 14.60 14.25 14.45 445,140 -0.10(-0.69%)
Apr 20, 2017 14.80 14.90 14.35 14.55 809,834 -0.15(-1.02%)
Apr 19, 2017 14.75 14.95 14.60 14.70 419,520 +0.05(+0.34%)
Apr 18, 2017 14.95 15.00 14.50 14.65 395,174 -0.30(-2.01%)
Apr 17, 2017 14.85 15.10 14.75 14.95 338,565 +0.15(+1.01%)
Apr 13, 2017 14.85 15.05 14.75 14.80 273,934 -0.10(-0.67%)
Apr 12, 2017 15.10 15.20 14.80 14.90 273,319 -0.15(-1.00%)
Apr 11, 2017 15.10 15.30 15.00 15.05 357,500 -0.20(-1.31%)
Apr 10, 2017 15.15 15.35 15.05 15.25 413,955 +0.05(+0.33%)
Apr 07, 2017 15.15 15.30 15.00 15.20 459,623 +0.00(+0.00%)
Apr 06, 2017 14.75 15.30 14.68 15.20 491,080 +0.45(+3.05%)
Apr 05, 2017 15.35 15.45 14.75 14.75 426,479 -0.60(-3.91%)
Apr 04, 2017 15.20 15.57 15.10 15.35 659,901 +0.15(+0.99%)
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.