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

8X8 Inc (NQ: EGHT )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 4.600 4.620 4.250 4.330 1,543,343 -0.23(-5.04%)
Aug 30, 2011 4.470 4.610 4.370 4.560 1,282,688 +0.02(+0.55%)
Aug 29, 2011 4.370 4.610 4.330 4.535 1,566,790 +0.29(+6.71%)
Aug 26, 2011 3.770 4.260 3.660 4.250 1,633,022 +0.45(+11.84%)
Aug 25, 2011 3.870 3.950 3.670 3.800 1,421,863 -0.01(-0.26%)
Aug 24, 2011 3.440 3.870 3.440 3.810 1,846,643 +0.35(+10.12%)
Aug 23, 2011 3.230 3.460 3.210 3.460 696,077 +0.25(+7.79%)
Aug 22, 2011 3.300 3.350 3.140 3.210 591,933 +0.07(+2.23%)
Aug 19, 2011 3.180 3.390 3.110 3.140 795,470 -0.17(-5.14%)
Aug 18, 2011 3.410 3.471 3.230 3.310 1,216,745 -0.26(-7.28%)
Aug 17, 2011 3.640 3.690 3.540 3.570 560,758 -0.03(-0.83%)
Aug 16, 2011 3.700 3.740 3.600 3.600 703,741 -0.12(-3.23%)
Aug 15, 2011 3.730 3.820 3.610 3.720 892,593 +0.09(+2.48%)
Aug 12, 2011 3.610 3.750 3.590 3.630 1,184,092 +0.08(+2.25%)
Aug 11, 2011 3.330 3.590 3.320 3.550 993,092 +0.25(+7.58%)
Aug 10, 2011 3.590 3.590 3.260 3.300 1,253,549 -0.29(-8.08%)
Aug 09, 2011 3.400 3.600 3.190 3.590 1,745,071 +0.52(+16.94%)
Aug 08, 2011 3.060 3.320 3.000 3.070 1,736,918 -0.35(-10.23%)
Aug 05, 2011 3.610 3.700 3.250 3.420 1,734,277 -0.15(-4.20%)
Aug 04, 2011 3.850 3.860 3.570 3.570 1,630,073 -0.35(-8.93%)
Aug 03, 2011 3.680 3.930 3.500 3.920 1,444,704 +0.27(+7.40%)
Aug 02, 2011 3.900 3.970 3.650 3.650 1,313,611 -0.31(-7.83%)
Aug 01, 2011 4.040 4.100 3.820 3.960 1,175,727 +0.06(+1.54%)
Jul 29, 2011 3.820 4.030 3.760 3.900 749,595 -0.04(-1.02%)
Jul 28, 2011 3.850 4.100 3.770 3.940 1,277,460 +0.05(+1.29%)
Jul 27, 2011 3.970 4.020 3.760 3.890 2,326,585 -0.18(-4.42%)
Jul 26, 2011 4.270 4.290 3.980 4.070 3,454,690 -0.22(-5.13%)
Jul 25, 2011 4.550 4.580 4.270 4.290 1,901,397 -0.30(-6.54%)
Jul 22, 2011 4.608 4.790 4.580 4.590 1,043,337 -0.05(-1.08%)
Jul 21, 2011 4.780 5.090 4.550 4.640 3,022,913 -0.52(-10.08%)
Jul 20, 2011 5.060 5.270 5.030 5.160 2,682,975 +0.21(+4.24%)
Jul 19, 2011 4.870 4.970 4.800 4.950 1,676,966 +0.28(+6.00%)
Jul 18, 2011 4.550 4.690 4.380 4.670 1,110,019 +0.13(+2.86%)
Jul 15, 2011 4.570 4.720 4.310 4.540 1,749,965 +0.01(+0.22%)
Jul 14, 2011 4.900 4.900 4.450 4.530 1,667,969 -0.31(-6.40%)
Jul 13, 2011 4.720 4.970 4.700 4.840 1,485,517 +0.21(+4.54%)
Jul 12, 2011 5.200 5.200 4.600 4.630 3,148,107 -0.60(-11.47%)
Jul 11, 2011 5.230 5.440 5.080 5.230 2,091,470 +0.02(+0.38%)
Jul 08, 2011 5.160 5.250 5.040 5.210 1,493,398 +0.03(+0.58%)
Jul 07, 2011 4.900 5.180 4.800 5.180 1,819,051 +0.32(+6.58%)
Jul 06, 2011 4.870 4.920 4.750 4.860 924,900 +0.01(+0.21%)
Jul 05, 2011 4.940 4.940 4.700 4.850 1,359,340 -0.01(-0.21%)
Jul 01, 2011 4.930 4.990 4.750 4.860 1,751,157 -0.03(-0.61%)
Jun 30, 2011 4.510 4.970 4.510 4.890 3,800,184 +0.44(+9.89%)
Jun 29, 2011 4.610 4.680 4.400 4.450 1,476,837 -0.13(-2.84%)
Jun 28, 2011 4.380 4.610 4.370 4.580 2,151,685 +0.25(+5.77%)
Jun 27, 2011 4.040 4.380 4.020 4.330 2,153,536 +0.31(+7.71%)
Jun 24, 2011 4.240 4.260 3.940 4.020 11,027,831 -0.14(-3.37%)
Jun 23, 2011 3.990 4.280 3.990 4.160 2,549,233 +0.21(+5.32%)
Jun 22, 2011 4.130 4.240 3.930 3.950 1,447,300 -0.18(-4.36%)
Jun 21, 2011 3.920 4.170 3.900 4.130 2,094,268 +0.27(+6.99%)
Jun 20, 2011 3.820 3.900 3.680 3.860 1,211,904 +0.18(+4.89%)
Jun 17, 2011 3.800 3.850 3.650 3.680 743,587 -0.02(-0.54%)
Jun 16, 2011 3.510 3.740 3.510 3.700 909,654 +0.19(+5.41%)
Jun 15, 2011 3.580 3.640 3.460 3.510 1,001,748 -0.09(-2.50%)
Jun 14, 2011 3.800 3.900 3.580 3.600 1,830,049 -0.18(-4.76%)
Jun 13, 2011 3.500 3.820 3.500 3.780 1,890,032 +0.32(+9.25%)
Jun 10, 2011 3.460 3.570 3.400 3.460 824,061 +0.01(+0.29%)
Jun 09, 2011 3.500 3.525 3.310 3.450 978,222 -0.03(-0.86%)
Jun 08, 2011 3.560 3.970 3.440 3.480 4,510,618 -0.29(-7.69%)
Jun 07, 2011 3.160 3.800 3.160 3.770 3,645,496 +0.62(+19.68%)
Jun 06, 2011 3.370 3.380 3.150 3.150 828,600 -0.21(-6.25%)
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.