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 (%)
May 31, 2002 0.7000 0.7100 0.7000 0.7010 19,000 -0.03(-3.97%)
May 28, 2002 0.7300 0.7500 0.7100 0.7300 21,500 -0.01(-1.35%)
May 27, 2002 0.7700 0.7900 0.7000 0.7400 142,300 +0.00(+0.00%)
May 24, 2002 0.7700 0.7900 0.7000 0.7400 142,300 -0.10(-11.90%)
May 23, 2002 0.8000 0.8500 0.8000 0.8400 18,600 -0.03(-3.45%)
May 22, 2002 0.8110 0.8800 0.7800 0.8700 61,600 +0.00(+0.00%)
May 21, 2002 0.8600 0.9210 0.8100 0.8700 26,500 -0.01(-1.14%)
May 20, 2002 0.8600 0.9200 0.8500 0.8800 14,900 +0.02(+2.21%)
May 17, 2002 0.8900 0.8900 0.8600 0.8610 7,700 +0.00(+0.12%)
May 16, 2002 0.8400 0.8800 0.8000 0.8600 13,900 +0.01(+1.18%)
May 15, 2002 0.8800 0.8810 0.8500 0.8500 2,000 -0.04(-4.49%)
May 14, 2002 0.8500 0.9000 0.8500 0.8900 41,100 +0.01(+1.14%)
May 13, 2002 0.8500 0.9100 0.8500 0.8800 12,300 -0.02(-2.22%)
May 10, 2002 0.9200 0.9400 0.9000 0.9000 26,200 -0.01(-1.21%)
May 09, 2002 0.9200 0.9400 0.9000 0.9110 5,400 -0.03(-3.09%)
May 08, 2002 0.9100 0.9600 0.9000 0.9400 24,600 +0.00(+0.00%)
May 07, 2002 0.9200 0.9400 0.9000 0.9400 25,700 +0.02(+2.17%)
May 06, 2002 0.9300 1.000 0.9200 0.9200 9,500 -0.09(-8.91%)
May 03, 2002 0.9700 1.050 0.9000 1.010 45,600 -0.03(-2.88%)
May 02, 2002 1.000 1.040 0.9600 1.040 18,700 +0.04(+4.00%)
May 01, 2002 0.9900 1.040 0.9500 1.000 10,600 +0.00(+0.00%)
Apr 30, 2002 1.030 1.070 0.9800 1.000 39,400 -0.02(-2.09%)
Apr 29, 2002 1.060 1.100 1.000 1.021 74,800 -0.03(-2.73%)
Apr 26, 2002 1.110 1.170 1.030 1.050 144,600 +0.02(+1.94%)
Apr 25, 2002 1.020 1.080 1.000 1.030 162,600 +0.01(+0.98%)
Apr 24, 2002 0.9400 1.150 0.9400 1.020 361,000 +0.14(+15.91%)
Apr 23, 2002 0.8500 0.9500 0.7800 0.8800 22,900 +0.10(+13.34%)
Apr 22, 2002 0.7900 0.8500 0.7700 0.7764 14,500 -0.01(-1.72%)
Apr 19, 2002 0.7800 0.7900 0.7600 0.7900 31,800 +0.02(+2.60%)
Apr 18, 2002 0.7600 0.8800 0.7500 0.7700 36,000 +0.03(+4.05%)
Apr 17, 2002 0.7300 0.7700 0.7300 0.7400 23,000 +0.02(+2.78%)
Apr 16, 2002 0.7000 0.7700 0.6900 0.7200 36,500 +0.02(+2.86%)
Apr 15, 2002 0.7400 0.7700 0.7000 0.7000 35,200 -0.06(-7.89%)
Apr 12, 2002 0.7650 0.7900 0.7500 0.7600 30,300 -0.04(-4.70%)
Apr 11, 2002 0.8100 0.8200 0.7600 0.7975 36,000 -0.01(-1.54%)
Apr 10, 2002 0.8500 0.8700 0.8100 0.8100 51,600 +0.00(+0.00%)
Apr 09, 2002 0.8400 0.8700 0.8100 0.8100 27,800 -0.02(-2.41%)
Apr 08, 2002 0.8400 0.8600 0.8200 0.8300 30,100 -0.01(-1.19%)
Apr 05, 2002 0.8600 0.9000 0.8200 0.8400 129,500 -0.06(-6.67%)
Apr 04, 2002 0.9000 0.9000 0.8700 0.9000 17,700 -0.04(-4.26%)
Apr 03, 2002 0.8300 0.9400 0.8300 0.9400 27,500 +0.08(+9.30%)
Apr 02, 2002 0.9600 0.9600 0.8500 0.8600 56,800 -0.12(-12.24%)
Apr 01, 2002 0.8600 0.9800 0.8600 0.9800 21,700 +0.12(+13.95%)
Mar 29, 2002 0.8500 0.9100 0.8500 0.8600 19,200 +0.00(+0.00%)
Mar 28, 2002 0.8500 0.9100 0.8500 0.8600 19,200 -0.04(-4.44%)
Mar 27, 2002 0.8600 0.9000 0.8500 0.9000 23,100 +0.04(+4.35%)
Mar 26, 2002 0.8800 0.9000 0.8600 0.8625 37,000 +0.00(+0.29%)
Mar 25, 2002 0.9100 0.9100 0.8600 0.8600 53,600 -0.03(-3.37%)
Mar 22, 2002 0.9000 0.9000 0.8600 0.8900 112,500 +0.00(+0.00%)
Mar 21, 2002 0.8600 0.9100 0.8400 0.8900 47,300 +0.05(+5.95%)
Mar 20, 2002 0.8600 0.9200 0.8300 0.8400 82,600 -0.02(-2.33%)
Mar 19, 2002 0.9000 0.9100 0.8600 0.8600 9,500 -0.02(-2.27%)
Mar 18, 2002 0.9000 0.9500 0.8800 0.8800 46,500 -0.02(-2.22%)
Mar 15, 2002 0.9000 0.9000 0.8900 0.9000 24,600 +0.01(+1.12%)
Mar 14, 2002 0.8900 0.9400 0.8700 0.8900 17,700 +0.03(+3.49%)
Mar 13, 2002 0.8900 0.9000 0.8300 0.8600 23,500 -0.02(-2.27%)
Mar 12, 2002 0.8600 0.8800 0.8600 0.8800 4,800 -0.02(-2.22%)
Mar 11, 2002 0.9000 0.9000 0.8500 0.9000 41,400 -0.02(-2.17%)
Mar 08, 2002 0.9550 0.9550 0.8900 0.9200 29,300 -0.01(-1.08%)
Mar 07, 2002 0.9100 0.9300 0.9100 0.9300 7,300 +0.01(+1.09%)
Mar 06, 2002 0.9800 0.9800 0.9200 0.9200 7,200 -0.05(-5.06%)
Mar 05, 2002 0.9900 0.9900 0.9300 0.9690 11,400 -0.02(-2.12%)
Mar 04, 2002 0.9600 0.9900 0.9500 0.9900 26,800 +0.04(+4.21%)
Mar 01, 2002 0.9500 1.000 0.9500 0.9500 27,200 -0.05(-5.00%)
Feb 28, 2002 0.9500 1.000 0.9300 1.000 8,700 +0.05(+5.26%)
Feb 27, 2002 0.9978 1.010 0.9500 0.9500 18,500 -0.05(-5.00%)
Feb 26, 2002 0.9900 1.010 0.9700 1.000 16,600 +0.01(+1.01%)
Feb 25, 2002 0.9600 1.040 0.9600 0.9900 44,800 -0.01(-1.00%)
Feb 22, 2002 1.010 1.050 1.000 1.000 14,400 -0.03(-2.91%)
Feb 21, 2002 1.050 1.050 1.010 1.030 23,400 +0.01(+0.98%)
Feb 20, 2002 1.050 1.050 1.000 1.020 16,800 +0.00(+0.00%)
Feb 19, 2002 1.100 1.100 1.020 1.020 53,500 -0.08(-7.27%)
Feb 18, 2002 1.100 1.140 1.050 1.100 24,600 +0.00(+0.00%)
Feb 15, 2002 1.100 1.140 1.050 1.100 24,600 -0.03(-2.65%)
Feb 14, 2002 1.139 1.160 1.100 1.130 56,800 -0.01(-0.88%)
Feb 13, 2002 1.180 1.180 1.100 1.140 45,300 +0.03(+2.70%)
Feb 12, 2002 1.190 1.240 1.110 1.110 40,700 -0.05(-4.31%)
Feb 11, 2002 1.100 1.180 1.100 1.160 23,400 +0.06(+5.36%)
Feb 08, 2002 1.130 1.180 1.100 1.101 29,200 -0.05(-4.26%)
Feb 07, 2002 1.200 1.240 1.120 1.150 25,300 +0.03(+2.68%)
Feb 06, 2002 1.170 1.250 1.120 1.120 31,500 -0.11(-8.87%)
Feb 05, 2002 1.220 1.240 1.100 1.229 31,400 -0.00(-0.08%)
Feb 04, 2002 1.180 1.310 1.160 1.230 95,100 +0.01(+0.82%)
Feb 01, 2002 1.300 1.340 1.170 1.220 65,300 -0.08(-6.15%)
Jan 31, 2002 1.205 1.350 1.160 1.300 74,100 +0.07(+5.69%)
Jan 30, 2002 1.180 1.250 1.160 1.230 50,200 +0.05(+4.24%)
Jan 29, 2002 1.250 1.300 1.160 1.180 44,800 -0.07(-5.60%)
Jan 28, 2002 1.030 1.300 1.020 1.250 82,500 +0.24(+23.76%)
Jan 25, 2002 1.050 1.090 1.000 1.010 25,800 -0.02(-1.94%)
Jan 24, 2002 1.030 1.080 1.010 1.030 17,900 -0.01(-1.44%)
Jan 23, 2002 1.080 1.080 0.9400 1.045 22,500 +0.06(+6.63%)
Jan 22, 2002 1.050 1.100 0.9400 0.9800 42,600 +0.05(+5.38%)
Jan 21, 2002 1.070 1.080 0.9100 0.9300 28,400 +0.00(+0.00%)
Jan 18, 2002 1.070 1.080 0.9100 0.9300 28,400 -0.08(-7.92%)
Jan 17, 2002 1.070 1.070 0.9800 1.010 23,600 -0.06(-5.61%)
Jan 16, 2002 1.030 1.100 1.000 1.070 51,800 +0.03(+2.88%)
Jan 15, 2002 1.100 1.100 1.040 1.040 6,600 -0.06(-5.45%)
Jan 14, 2002 1.110 1.120 1.030 1.100 18,200 -0.05(-4.35%)
Jan 11, 2002 1.190 1.200 1.140 1.150 42,500 -0.03(-2.54%)
Jan 10, 2002 1.130 1.200 1.100 1.180 39,300 +0.07(+6.31%)
Jan 09, 2002 1.070 1.200 1.050 1.110 64,200 +0.22(+24.72%)
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.