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

8X8 Inc (NQ: EGHT )

2.150 -0.080 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 28, 2010 1.320 1.380 1.250 1.320 269,206 +0.00(+0.00%)
May 27, 2010 1.220 1.430 1.210 1.320 818,774 +0.14(+11.86%)
May 26, 2010 1.180 1.230 1.170 1.180 96,060 +0.01(+0.85%)
May 25, 2010 1.170 1.180 1.130 1.170 187,107 +0.00(+0.00%)
May 24, 2010 1.180 1.230 1.170 1.170 102,567 +0.00(+0.00%)
May 21, 2010 1.110 1.230 1.091 1.170 201,652 +0.03(+2.63%)
May 20, 2010 1.150 1.220 1.120 1.140 242,384 -0.08(-6.56%)
May 19, 2010 1.230 1.230 1.180 1.220 164,703 +0.01(+0.83%)
May 18, 2010 1.210 1.250 1.200 1.210 150,081 +0.01(+0.83%)
May 17, 2010 1.200 1.240 1.170 1.200 103,014 +0.00(+0.00%)
May 14, 2010 1.230 1.290 1.170 1.200 372,376 -0.05(-4.00%)
May 13, 2010 1.220 1.250 1.220 1.250 89,523 +0.03(+2.47%)
May 12, 2010 1.210 1.270 1.210 1.220 159,122 +0.01(+0.82%)
May 11, 2010 1.210 1.240 1.180 1.210 222,876 -0.01(-0.82%)
May 10, 2010 1.260 1.270 1.170 1.220 500,562 +0.01(+0.83%)
May 07, 2010 1.250 1.270 1.200 1.210 224,763 -0.07(-5.47%)
May 06, 2010 1.360 1.380 1.210 1.280 368,888 -0.05(-3.76%)
May 05, 2010 1.300 1.330 1.260 1.330 146,910 +0.10(+8.13%)
May 04, 2010 1.420 1.420 1.230 1.230 352,688 -0.18(-12.77%)
May 03, 2010 1.370 1.410 1.330 1.410 86,906 +0.02(+1.44%)
Apr 30, 2010 1.420 1.430 1.350 1.390 160,246 +0.00(+0.00%)
Apr 29, 2010 1.340 1.390 1.330 1.390 77,113 +0.05(+3.73%)
Apr 28, 2010 1.360 1.380 1.340 1.340 236,992 -0.01(-0.74%)
Apr 27, 2010 1.490 1.490 1.350 1.350 237,059 -0.12(-8.16%)
Apr 26, 2010 1.460 1.480 1.430 1.470 205,317 +0.01(+0.68%)
Apr 23, 2010 1.470 1.480 1.450 1.460 106,690 -0.02(-1.35%)
Apr 22, 2010 1.500 1.500 1.460 1.480 124,863 +0.00(+0.00%)
Apr 21, 2010 1.480 1.530 1.480 1.480 182,289 +0.00(+0.00%)
Apr 20, 2010 1.480 1.510 1.480 1.480 119,294 -0.01(-0.67%)
Apr 19, 2010 1.490 1.500 1.480 1.490 107,735 -0.01(-0.67%)
Apr 16, 2010 1.510 1.520 1.480 1.500 169,337 -0.01(-0.66%)
Apr 15, 2010 1.500 1.530 1.490 1.510 162,845 +0.03(+2.03%)
Apr 14, 2010 1.500 1.530 1.470 1.480 179,799 -0.04(-2.63%)
Apr 13, 2010 1.500 1.530 1.500 1.520 113,043 -0.01(-0.65%)
Apr 12, 2010 1.500 1.550 1.490 1.530 213,820 -0.02(-1.29%)
Apr 09, 2010 1.520 1.550 1.520 1.550 157,480 +0.00(+0.00%)
Apr 08, 2010 1.530 1.580 1.490 1.550 387,718 +0.01(+0.65%)
Apr 07, 2010 1.540 1.550 1.520 1.540 229,937 +0.01(+0.65%)
Apr 06, 2010 1.520 1.550 1.500 1.530 364,525 +0.02(+1.32%)
Apr 05, 2010 1.400 1.510 1.400 1.510 245,095 +0.09(+6.34%)
Apr 01, 2010 1.390 1.420 1.420 1.420 197,800 -0.03(-2.07%)
Mar 31, 2010 1.380 1.470 1.380 1.450 184,598 +0.07(+5.07%)
Mar 30, 2010 1.370 1.400 1.350 1.380 212,486 -0.01(-0.72%)
Mar 29, 2010 1.380 1.430 1.350 1.390 204,652 -0.02(-1.42%)
Mar 26, 2010 1.460 1.470 1.400 1.410 174,148 -0.05(-3.42%)
Mar 25, 2010 1.400 1.480 1.370 1.460 348,770 +0.06(+4.29%)
Mar 24, 2010 1.330 1.400 1.330 1.400 326,055 +0.08(+6.06%)
Mar 23, 2010 1.330 1.340 1.300 1.320 246,431 -0.01(-0.75%)
Mar 22, 2010 1.260 1.330 1.260 1.330 636,059 +0.08(+6.40%)
Mar 19, 2010 1.240 1.280 1.220 1.250 183,508 -0.01(-0.79%)
Mar 18, 2010 1.280 1.280 1.260 1.260 66,639 +0.00(+0.00%)
Mar 17, 2010 1.300 1.310 1.250 1.260 217,777 -0.03(-2.33%)
Mar 16, 2010 1.270 1.300 1.260 1.290 132,554 +0.02(+1.57%)
Mar 15, 2010 1.270 1.300 1.260 1.270 167,835 -0.04(-3.05%)
Mar 12, 2010 1.270 1.320 1.270 1.310 84,404 +0.01(+0.77%)
Mar 11, 2010 1.320 1.320 1.280 1.300 88,422 -0.01(-0.76%)
Mar 10, 2010 1.300 1.330 1.270 1.310 255,348 +0.02(+1.55%)
Mar 09, 2010 1.230 1.300 1.230 1.290 178,663 +0.03(+2.38%)
Mar 08, 2010 1.250 1.270 1.230 1.260 146,964 -0.02(-1.56%)
Mar 05, 2010 1.310 1.320 1.250 1.280 368,810 -0.03(-2.29%)
Mar 04, 2010 1.310 1.310 1.280 1.310 66,413 +0.01(+0.77%)
Mar 03, 2010 1.290 1.320 1.280 1.300 102,738 -0.02(-1.52%)
Mar 02, 2010 1.260 1.360 1.260 1.320 192,005 +0.03(+2.26%)
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.