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

8X8 Inc (NQ: EGHT )

2.745 -0.065 (-2.31%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Oct 31, 2003 1.920 2.420 1.850 2.220 2,813,477 +0.37(+20.00%)
Oct 30, 2003 1.790 1.790 1.720 1.850 586,300 +0.12(+6.94%)
Oct 29, 2003 1.680 1.980 1.670 1.730 1,560,819 +0.03(+1.76%)
Oct 28, 2003 1.550 1.750 1.550 1.700 414,479 +0.12(+7.59%)
Oct 27, 2003 1.580 1.640 1.500 1.580 110,100 +0.03(+1.94%)
Oct 24, 2003 1.530 1.610 1.480 1.550 105,700 -0.04(-2.52%)
Oct 23, 2003 1.580 1.650 1.530 1.590 102,000 +0.02(+1.27%)
Oct 22, 2003 1.730 1.760 1.530 1.570 474,100 -0.04(-2.55%)
Oct 21, 2003 1.500 1.640 1.500 1.611 206,328 +0.11(+7.40%)
Oct 20, 2003 1.440 1.550 1.430 1.500 103,030 +0.05(+3.45%)
Oct 17, 2003 1.510 1.510 1.450 1.450 68,685 -0.07(-4.61%)
Oct 16, 2003 1.430 1.560 1.430 1.520 140,517 +0.09(+6.29%)
Oct 15, 2003 1.500 1.590 1.430 1.430 264,400 -0.11(-7.14%)
Oct 14, 2003 1.670 1.690 1.510 1.540 132,030 -0.09(-5.52%)
Oct 13, 2003 1.680 1.730 1.580 1.630 130,565 -0.02(-1.21%)
Oct 10, 2003 1.680 1.750 1.621 1.650 253,806 -0.01(-0.60%)
Oct 09, 2003 1.490 1.700 1.480 1.660 515,814 +0.26(+18.57%)
Oct 08, 2003 1.370 1.460 1.370 1.400 65,300 -0.02(-1.41%)
Oct 07, 2003 1.490 1.490 1.340 1.420 91,300 -0.03(-2.07%)
Oct 06, 2003 1.500 1.500 1.410 1.450 128,700 +0.00(+0.00%)
Oct 03, 2003 1.330 1.570 1.330 1.450 653,987 +0.12(+9.02%)
Oct 02, 2003 1.400 1.430 1.320 1.330 193,557 -0.05(-3.62%)
Oct 01, 2003 1.260 1.400 1.250 1.380 274,300 +0.05(+3.76%)
Sep 30, 2003 1.500 1.500 1.240 1.330 726,769 -0.13(-8.90%)
Sep 29, 2003 1.610 1.610 1.350 1.460 171,820 -0.13(-8.12%)
Sep 26, 2003 1.650 1.690 1.350 1.589 232,631 -0.02(-1.30%)
Sep 25, 2003 1.630 1.750 1.500 1.610 426,894 +0.01(+0.63%)
Sep 24, 2003 1.840 1.870 1.550 1.600 508,228 -0.20(-11.11%)
Sep 23, 2003 1.730 1.860 1.720 1.800 363,470 +0.09(+5.26%)
Sep 22, 2003 1.850 1.860 1.700 1.710 236,440 -0.09(-5.00%)
Sep 19, 2003 1.800 1.900 1.630 1.800 453,993 +0.07(+4.05%)
Sep 18, 2003 1.590 1.810 1.570 1.730 940,565 +0.19(+12.34%)
Sep 17, 2003 1.720 1.750 1.510 1.540 875,057 -0.18(-10.57%)
Sep 16, 2003 1.810 1.850 1.710 1.722 309,380 -0.11(-5.90%)
Sep 15, 2003 2.000 2.010 1.760 1.830 486,800 -0.05(-2.66%)
Sep 12, 2003 1.910 2.078 1.750 1.880 776,400 -0.02(-1.05%)
Sep 11, 2003 1.610 1.920 1.548 1.900 1,316,100 +0.35(+22.58%)
Sep 10, 2003 1.680 1.680 1.370 1.550 411,700 -0.10(-6.06%)
Sep 09, 2003 1.690 1.692 1.600 1.650 349,400 -0.05(-2.94%)
Sep 08, 2003 1.600 1.700 1.500 1.700 617,400 +0.14(+8.97%)
Sep 05, 2003 1.450 1.720 1.350 1.560 753,732 +0.14(+9.86%)
Sep 04, 2003 1.490 1.490 1.360 1.420 280,900 -0.01(-0.70%)
Sep 03, 2003 1.550 1.600 1.430 1.430 495,300 -0.11(-7.14%)
Sep 02, 2003 1.460 1.590 1.450 1.540 633,100 +0.11(+7.69%)
Aug 29, 2003 1.270 1.460 1.270 1.430 533,200 +0.16(+12.60%)
Aug 28, 2003 1.300 1.300 1.200 1.270 309,100 -0.03(-2.31%)
Aug 27, 2003 1.300 1.390 1.210 1.300 705,900 -0.05(-3.70%)
Aug 26, 2003 1.330 1.530 1.270 1.350 1,289,400 -0.03(-2.32%)
Aug 25, 2003 1.250 1.600 1.130 1.382 2,637,600 +0.13(+10.56%)
Aug 22, 2003 0.9300 1.750 0.9100 1.250 5,076,700 +0.34(+37.36%)
Aug 21, 2003 0.9500 0.9500 0.8830 0.9100 95,600 +0.04(+4.60%)
Aug 20, 2003 0.9300 0.9500 0.8530 0.8700 99,600 -0.08(-8.42%)
Aug 19, 2003 1.050 1.050 0.9300 0.9500 178,800 -0.05(-5.00%)
Aug 18, 2003 1.070 1.070 0.8200 1.000 484,000 -0.06(-5.66%)
Aug 15, 2003 1.020 1.200 0.9700 1.060 418,500 +0.05(+4.95%)
Aug 14, 2003 0.7400 1.010 0.7200 1.010 655,800 +0.21(+26.25%)
Aug 13, 2003 0.9300 0.9470 0.8000 0.8000 465,800 -0.12(-12.66%)
Aug 12, 2003 1.160 1.160 0.9000 0.9160 1,311,300 -0.22(-19.65%)
Aug 11, 2003 0.8900 1.230 0.6800 1.140 3,722,500 +0.61(+115.09%)
Aug 06, 2003 0.5200 0.5300 0.5100 0.5300 206,000 +0.03(+6.00%)
Aug 05, 2003 0.5000 0.5300 0.4800 0.5000 138,100 -0.01(-1.96%)
Aug 04, 2003 0.5300 0.5300 0.5000 0.5100 167,300 +0.00(+0.00%)
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.