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, 2010 1.370 1.420 1.360 1.370 84,228 -0.02(-1.44%)
Aug 30, 2010 1.390 1.420 1.390 1.390 57,423 -0.03(-2.11%)
Aug 27, 2010 1.410 1.460 1.390 1.420 142,580 -0.01(-0.70%)
Aug 26, 2010 1.420 1.440 1.400 1.430 77,198 +0.01(+0.70%)
Aug 25, 2010 1.350 1.420 1.350 1.420 77,474 +0.06(+4.41%)
Aug 24, 2010 1.410 1.410 1.350 1.360 124,274 -0.03(-2.16%)
Aug 23, 2010 1.420 1.440 1.380 1.390 59,169 -0.03(-2.11%)
Aug 20, 2010 1.430 1.440 1.354 1.420 113,083 +0.00(+0.00%)
Aug 19, 2010 1.400 1.430 1.370 1.420 183,072 +0.03(+2.16%)
Aug 18, 2010 1.340 1.410 1.310 1.390 138,936 +0.02(+1.46%)
Aug 17, 2010 1.330 1.380 1.300 1.370 101,148 +0.04(+3.01%)
Aug 16, 2010 1.340 1.400 1.320 1.330 163,686 -0.05(-3.62%)
Aug 13, 2010 1.370 1.380 1.340 1.380 83,275 +0.02(+1.47%)
Aug 12, 2010 1.340 1.380 1.300 1.360 128,965 +0.03(+2.26%)
Aug 11, 2010 1.350 1.350 1.250 1.330 406,551 +0.00(+0.00%)
Aug 10, 2010 1.390 1.390 1.330 1.330 147,453 -0.07(-5.00%)
Aug 09, 2010 1.430 1.440 1.350 1.400 82,620 -0.03(-2.10%)
Aug 06, 2010 1.400 1.430 1.350 1.430 177,219 +0.05(+3.62%)
Aug 05, 2010 1.410 1.420 1.380 1.380 45,295 -0.03(-2.13%)
Aug 04, 2010 1.380 1.430 1.370 1.410 130,250 +0.01(+0.71%)
Aug 03, 2010 1.440 1.470 1.390 1.400 83,234 -0.06(-4.11%)
Aug 02, 2010 1.450 1.480 1.440 1.460 128,112 +0.03(+2.10%)
Jul 30, 2010 1.480 1.480 1.390 1.430 116,001 -0.04(-2.72%)
Jul 29, 2010 1.500 1.500 1.430 1.470 147,352 -0.02(-1.34%)
Jul 28, 2010 1.400 1.510 1.350 1.490 252,454 +0.08(+5.67%)
Jul 27, 2010 1.440 1.480 1.380 1.410 212,592 -0.02(-1.40%)
Jul 26, 2010 1.490 1.500 1.420 1.430 129,814 -0.05(-3.38%)
Jul 23, 2010 1.450 1.500 1.410 1.480 337,497 +0.03(+2.07%)
Jul 22, 2010 1.450 1.460 1.380 1.450 192,438 +0.01(+0.69%)
Jul 21, 2010 1.370 1.440 1.360 1.440 125,290 +0.08(+5.88%)
Jul 20, 2010 1.360 1.380 1.320 1.360 103,610 +0.01(+0.74%)
Jul 19, 2010 1.410 1.410 1.350 1.350 30,281 -0.02(-1.47%)
Jul 16, 2010 1.380 1.410 1.350 1.370 120,643 -0.06(-4.19%)
Jul 15, 2010 1.380 1.430 1.350 1.430 52,313 +0.03(+2.14%)
Jul 14, 2010 1.390 1.420 1.320 1.400 166,892 +0.05(+3.70%)
Jul 13, 2010 1.360 1.380 1.270 1.350 127,870 +0.00(+0.00%)
Jul 12, 2010 1.290 1.360 1.270 1.350 32,184 +0.05(+3.85%)
Jul 09, 2010 1.320 1.320 1.250 1.300 89,742 -0.04(-2.99%)
Jul 08, 2010 1.350 1.370 1.270 1.340 50,961 -0.01(-0.74%)
Jul 07, 2010 1.290 1.350 1.250 1.350 106,472 +0.04(+3.05%)
Jul 06, 2010 1.250 1.340 1.250 1.310 103,453 +0.06(+4.80%)
Jul 02, 2010 1.330 1.340 1.250 1.250 66,433 -0.06(-4.58%)
Jul 01, 2010 1.290 1.400 1.250 1.310 154,763 +0.06(+4.80%)
Jun 30, 2010 1.300 1.320 1.250 1.250 174,658 -0.05(-3.85%)
Jun 29, 2010 1.350 1.379 1.300 1.300 257,764 -0.11(-7.80%)
Jun 25, 2010 1.340 1.460 1.340 1.410 371,329 +0.06(+4.44%)
Jun 24, 2010 1.370 1.370 1.320 1.350 139,491 +0.00(+0.00%)
Jun 23, 2010 1.350 1.390 1.330 1.350 144,680 +0.00(+0.00%)
Jun 22, 2010 1.440 1.470 1.350 1.350 178,800 -0.06(-4.26%)
Jun 21, 2010 1.530 1.560 1.410 1.410 302,331 -0.12(-7.84%)
Jun 18, 2010 1.500 1.550 1.450 1.530 477,697 +0.03(+2.00%)
Jun 17, 2010 1.440 1.590 1.400 1.500 1,083,990 +0.08(+5.63%)
Jun 16, 2010 1.390 1.440 1.380 1.420 243,792 +0.04(+2.90%)
Jun 15, 2010 1.330 1.390 1.300 1.380 140,928 +0.04(+2.99%)
Jun 14, 2010 1.300 1.350 1.300 1.340 157,324 +0.02(+1.52%)
Jun 11, 2010 1.320 1.340 1.280 1.320 79,200 +0.01(+0.76%)
Jun 10, 2010 1.300 1.369 1.300 1.310 92,836 +0.02(+1.55%)
Jun 09, 2010 1.290 1.350 1.290 1.290 104,708 +0.01(+0.78%)
Jun 08, 2010 1.320 1.330 1.250 1.280 353,872 -0.01(-0.78%)
Jun 07, 2010 1.360 1.360 1.270 1.290 240,172 -0.08(-5.84%)
Jun 04, 2010 1.450 1.470 1.350 1.370 295,353 -0.07(-4.86%)
Jun 03, 2010 1.380 1.470 1.350 1.440 445,600 +0.06(+4.35%)
Jun 02, 2010 1.300 1.390 1.270 1.380 129,954 +0.11(+8.66%)
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.