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, 2009 0.9000 0.9900 0.8800 0.9200 387,261 -0.01(-0.97%)
Aug 28, 2009 0.9800 0.9800 0.9000 0.9290 465,917 -0.06(-6.16%)
Aug 27, 2009 0.9288 1.030 0.8700 0.9900 959,183 +0.07(+7.61%)
Aug 26, 2009 1.100 1.150 0.8799 0.9200 3,812,794 -0.13(-12.38%)
Aug 25, 2009 0.7600 1.070 0.7500 1.050 2,933,935 +0.29(+38.16%)
Aug 24, 2009 0.7400 0.7600 0.7400 0.7600 67,174 +0.02(+2.38%)
Aug 21, 2009 0.7300 0.7500 0.7300 0.7423 136,495 +0.00(+0.31%)
Aug 20, 2009 0.7300 0.7500 0.7300 0.7400 45,270 +0.00(+0.00%)
Aug 19, 2009 0.7199 0.7500 0.7100 0.7400 70,990 +0.03(+4.23%)
Aug 18, 2009 0.7000 0.7400 0.7000 0.7100 52,844 +0.00(+0.00%)
Aug 17, 2009 0.7000 0.7200 0.7000 0.7100 59,342 -0.01(-1.39%)
Aug 14, 2009 0.7012 0.7500 0.7000 0.7200 95,442 -0.01(-1.38%)
Aug 13, 2009 0.7000 0.7500 0.7000 0.7301 175,951 +0.03(+4.30%)
Aug 12, 2009 0.6912 0.7300 0.6912 0.7000 89,178 -0.01(-1.41%)
Aug 11, 2009 0.6900 0.7300 0.6900 0.7100 40,963 -0.02(-2.58%)
Aug 10, 2009 0.7000 0.7300 0.6701 0.7288 208,307 -0.00(-0.16%)
Aug 07, 2009 0.7500 0.7500 0.7100 0.7300 31,802 -0.02(-2.67%)
Aug 06, 2009 0.7712 0.7798 0.7100 0.7500 144,423 -0.02(-2.09%)
Aug 05, 2009 0.7500 0.7900 0.7500 0.7660 55,760 +0.02(+2.13%)
Aug 04, 2009 0.7400 0.7900 0.7400 0.7500 108,866 +0.00(+0.00%)
Aug 03, 2009 0.7200 0.7594 0.7200 0.7500 153,199 +0.02(+2.60%)
Jul 31, 2009 0.7900 0.7900 0.7300 0.7310 154,338 -0.02(-2.66%)
Jul 30, 2009 0.8400 0.8400 0.7400 0.7510 264,108 +0.01(+1.49%)
Jul 29, 2009 0.7000 0.7400 0.7000 0.7400 138,397 +0.00(+0.41%)
Jul 28, 2009 0.7900 0.7900 0.7100 0.7370 160,352 -0.06(-7.88%)
Jul 27, 2009 0.6851 0.8000 0.6850 0.8000 191,862 +0.11(+16.79%)
Jul 24, 2009 0.7000 0.7000 0.6700 0.6850 43,307 +0.04(+5.38%)
Jul 23, 2009 0.6800 0.6905 0.6500 0.6500 40,091 -0.03(-4.48%)
Jul 22, 2009 0.6700 0.9500 0.6700 0.6805 64,014 -0.02(-2.79%)
Jul 21, 2009 0.6900 0.7000 0.6606 0.7000 57,855 +0.00(+0.00%)
Jul 20, 2009 0.6700 0.7000 0.6500 0.7000 172,577 +0.05(+7.69%)
Jul 17, 2009 0.6590 0.6590 0.6300 0.6500 74,841 +0.02(+3.17%)
Jul 16, 2009 0.6590 0.6590 0.6300 0.6300 74,657 -0.03(-4.40%)
Jul 15, 2009 0.6300 0.6590 0.6250 0.6590 55,252 +0.02(+2.92%)
Jul 14, 2009 0.6200 0.6501 0.6200 0.6403 111,510 +0.02(+3.27%)
Jul 13, 2009 0.6200 0.6400 0.6199 0.6200 102,949 -0.02(-2.38%)
Jul 10, 2009 0.6300 0.6351 0.6200 0.6351 43,711 +0.02(+2.44%)
Jul 09, 2009 0.6200 0.6350 0.6200 0.6200 73,232 +0.00(+0.00%)
Jul 08, 2009 0.6100 0.6215 0.5910 0.6200 219,568 +0.01(+1.13%)
Jul 07, 2009 0.6100 0.6300 0.6000 0.6131 142,222 +0.00(+0.67%)
Jul 06, 2009 0.6350 0.6350 0.5900 0.6090 122,873 +0.01(+2.18%)
Jul 02, 2009 0.6100 0.6200 0.5901 0.5960 52,662 -0.02(-3.87%)
Jul 01, 2009 0.6099 0.6200 0.5800 0.6200 118,473 +0.02(+3.33%)
Jun 30, 2009 0.5800 0.6100 0.5700 0.6000 80,868 +0.02(+3.45%)
Jun 29, 2009 0.5600 0.6000 0.5600 0.5800 120,348 +0.00(+0.00%)
Jun 26, 2009 0.6100 0.6200 0.5800 0.5800 356,188 -0.04(-6.45%)
Jun 25, 2009 0.6093 0.6350 0.5500 0.6200 39,137 +0.02(+2.99%)
Jun 24, 2009 0.6050 0.6200 0.6015 0.6020 69,850 -0.01(-2.27%)
Jun 23, 2009 0.6100 0.6200 0.6000 0.6160 292,530 +0.01(+2.14%)
Jun 22, 2009 0.6200 0.6200 0.6025 0.6031 206,937 -0.01(-1.13%)
Jun 19, 2009 0.6132 0.6397 0.6000 0.6100 56,806 -0.01(-1.61%)
Jun 18, 2009 0.6300 0.6400 0.6010 0.6200 95,810 -0.01(-1.59%)
Jun 17, 2009 0.6200 0.6400 0.6100 0.6300 35,211 +0.01(+1.61%)
Jun 16, 2009 0.6250 0.6290 0.6200 0.6200 43,394 -0.01(-0.80%)
Jun 15, 2009 0.6200 0.6500 0.6200 0.6250 64,257 -0.01(-1.59%)
Jun 12, 2009 0.6600 0.6600 0.6250 0.6351 74,274 -0.02(-3.77%)
Jun 11, 2009 0.6500 0.6700 0.6400 0.6600 95,922 +0.01(+1.54%)
Jun 10, 2009 0.6700 0.6700 0.6400 0.6500 84,099 -0.02(-2.99%)
Jun 09, 2009 0.6300 0.6800 0.6300 0.6700 60,128 +0.01(+1.52%)
Jun 08, 2009 0.6511 0.6879 0.6300 0.6600 115,238 +0.00(+0.00%)
Jun 05, 2009 0.6500 0.6700 0.6500 0.6600 105,188 +0.00(+0.00%)
Jun 04, 2009 0.6899 0.7000 0.6500 0.6600 357,927 +0.01(+1.54%)
Jun 03, 2009 0.6500 0.6800 0.6500 0.6500 84,523 -0.01(-1.52%)
Jun 02, 2009 0.6700 0.6799 0.6406 0.6600 93,438 -0.01(-1.49%)
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.