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, 2012 5.870 5.920 5.740 5.920 580,111 +0.08(+1.37%)
Aug 30, 2012 5.810 5.870 5.720 5.840 550,370 -0.03(-0.51%)
Aug 29, 2012 5.880 5.930 5.860 5.870 336,165 -0.02(-0.34%)
Aug 27, 2012 6.000 6.025 5.850 5.890 625,647 -0.11(-1.83%)
Aug 24, 2012 5.930 6.040 5.920 6.000 488,723 +0.04(+0.67%)
Aug 23, 2012 6.000 6.050 5.930 5.960 558,508 -0.04(-0.67%)
Aug 22, 2012 5.840 6.000 5.830 6.000 786,580 +0.13(+2.21%)
Aug 21, 2012 5.960 5.990 5.800 5.870 838,677 -0.07(-1.18%)
Aug 20, 2012 5.940 6.000 5.860 5.940 392,915 +0.00(+0.00%)
Aug 17, 2012 5.970 6.020 5.860 5.940 828,634 +0.00(+0.00%)
Aug 16, 2012 5.950 6.130 5.920 5.940 1,680,623 +0.02(+0.34%)
Aug 15, 2012 5.710 5.920 5.710 5.920 577,867 +0.18(+3.14%)
Aug 14, 2012 5.820 5.890 5.700 5.740 428,561 -0.07(-1.20%)
Aug 13, 2012 5.750 5.860 5.670 5.810 557,127 +0.05(+0.87%)
Aug 10, 2012 5.770 5.800 5.621 5.760 886,590 -0.07(-1.20%)
Aug 09, 2012 5.850 5.940 5.780 5.830 1,341,955 -0.01(-0.17%)
Aug 08, 2012 5.760 5.880 5.620 5.840 745,703 +0.02(+0.34%)
Aug 07, 2012 5.890 5.950 5.790 5.820 1,401,779 -0.07(-1.19%)
Aug 06, 2012 5.700 5.900 5.680 5.890 1,269,734 +0.22(+3.88%)
Aug 03, 2012 5.530 5.730 5.480 5.670 1,461,133 +0.19(+3.47%)
Aug 02, 2012 5.120 5.500 5.010 5.480 1,778,917 +0.32(+6.20%)
Aug 01, 2012 5.500 5.500 5.120 5.160 1,178,048 -0.31(-5.67%)
Jul 31, 2012 5.460 5.540 5.340 5.470 1,331,714 +0.02(+0.37%)
Jul 30, 2012 5.230 5.470 5.230 5.450 1,214,122 +0.23(+4.41%)
Jul 27, 2012 5.030 5.250 5.000 5.220 1,521,487 +0.20(+3.98%)
Jul 26, 2012 5.050 5.120 4.930 5.020 598,399 +0.02(+0.40%)
Jul 25, 2012 5.000 5.080 4.930 5.000 772,671 +0.01(+0.20%)
Jul 24, 2012 5.120 5.150 4.950 4.990 545,583 -0.08(-1.58%)
Jul 23, 2012 4.930 5.150 4.830 5.070 1,024,407 +0.04(+0.80%)
Jul 20, 2012 5.070 5.230 4.900 5.030 1,416,335 -0.03(-0.59%)
Jul 19, 2012 4.830 5.180 4.650 5.060 5,259,908 +0.44(+9.52%)
Jul 18, 2012 4.500 4.700 4.460 4.620 1,078,445 +0.19(+4.29%)
Jul 17, 2012 4.470 4.480 4.360 4.430 446,791 +0.02(+0.45%)
Jul 16, 2012 4.360 4.490 4.360 4.410 556,102 +0.01(+0.23%)
Jul 13, 2012 4.300 4.440 4.300 4.400 260,475 +0.11(+2.56%)
Jul 12, 2012 4.390 4.390 4.250 4.290 791,325 -0.10(-2.28%)
Jul 11, 2012 4.440 4.450 4.370 4.390 422,892 +0.01(+0.23%)
Jul 10, 2012 4.410 4.520 4.360 4.380 730,581 -0.01(-0.23%)
Jul 09, 2012 4.280 4.410 4.270 4.390 379,023 +0.12(+2.81%)
Jul 06, 2012 4.230 4.310 4.200 4.270 197,444 +0.01(+0.23%)
Jul 05, 2012 4.250 4.320 4.180 4.260 275,930 +0.03(+0.71%)
Jul 03, 2012 4.210 4.250 4.190 4.230 159,398 +0.02(+0.48%)
Jul 02, 2012 4.190 4.210 4.140 4.210 258,419 +0.01(+0.24%)
Jun 29, 2012 4.200 4.200 4.120 4.200 321,333 +0.10(+2.44%)
Jun 28, 2012 4.130 4.170 4.050 4.100 249,676 -0.06(-1.44%)
Jun 27, 2012 4.180 4.210 4.130 4.160 461,026 +0.02(+0.48%)
Jun 26, 2012 4.140 4.160 4.080 4.140 134,494 -0.01(-0.24%)
Jun 25, 2012 4.080 4.170 4.020 4.150 319,703 +0.00(+0.00%)
Jun 22, 2012 4.100 4.190 4.090 4.150 1,546,127 +0.10(+2.47%)
Jun 21, 2012 4.330 4.360 4.040 4.050 653,992 -0.28(-6.47%)
Jun 20, 2012 4.260 4.350 4.210 4.330 487,723 +0.08(+1.88%)
Jun 19, 2012 4.200 4.250 4.150 4.250 402,042 +0.05(+1.19%)
Jun 18, 2012 4.070 4.220 3.980 4.200 385,102 +0.10(+2.44%)
Jun 15, 2012 4.010 4.110 4.000 4.100 430,297 +0.09(+2.24%)
Jun 14, 2012 4.030 4.050 3.950 4.010 370,641 +0.00(+0.00%)
Jun 13, 2012 4.020 4.090 3.980 4.010 353,536 -0.04(-0.99%)
Jun 12, 2012 3.990 4.050 3.970 4.050 225,984 +0.04(+1.00%)
Jun 11, 2012 4.120 4.120 4.000 4.010 235,823 -0.02(-0.50%)
Jun 08, 2012 3.990 4.043 3.960 4.030 160,344 +0.05(+1.26%)
Jun 07, 2012 4.160 4.170 3.970 3.980 387,025 -0.12(-2.93%)
Jun 06, 2012 4.010 4.110 4.000 4.100 282,613 +0.11(+2.76%)
Jun 05, 2012 3.880 4.000 3.880 3.990 263,753 +0.07(+1.79%)
Jun 04, 2012 3.910 3.940 3.830 3.920 301,460 +0.04(+1.03%)
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.