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

8X8 Inc (NQ: EGHT )

2.745 -0.035 (-1.26%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 (%)
Dec 30, 2005 1.940 1.990 1.850 1.850 2,559,559 -0.14(-7.04%)
Dec 29, 2005 1.780 1.990 1.750 1.990 6,954,401 +0.24(+13.71%)
Dec 28, 2005 1.830 1.840 1.740 1.750 2,087,700 -0.06(-3.31%)
Dec 27, 2005 1.910 1.925 1.770 1.810 2,817,500 -0.11(-5.73%)
Dec 23, 2005 1.910 1.980 1.880 1.920 2,444,898 +0.03(+1.59%)
Dec 22, 2005 1.960 1.990 1.830 1.890 4,935,943 -0.10(-5.03%)
Dec 21, 2005 2.080 2.180 1.980 1.990 3,413,974 -0.11(-5.24%)
Dec 20, 2005 2.140 2.270 1.970 2.100 5,309,964 -0.05(-2.33%)
Dec 19, 2005 2.295 2.320 2.110 2.150 2,615,054 -0.19(-8.12%)
Dec 16, 2005 2.250 2.340 2.160 2.340 2,127,250 +0.12(+5.41%)
Dec 15, 2005 2.280 2.380 2.180 2.220 7,042,611 -0.30(-11.90%)
Dec 14, 2005 2.190 2.670 2.170 2.520 12,717,685 +0.40(+18.87%)
Dec 13, 2005 2.460 2.460 2.110 2.120 8,323,309 -0.42(-16.54%)
Dec 12, 2005 3.190 3.390 2.500 2.540 37,291,792 +0.80(+45.98%)
Dec 09, 2005 1.220 1.980 1.210 1.740 9,555,800 +0.52(+42.62%)
Dec 08, 2005 1.360 1.360 1.210 1.220 1,085,452 -0.08(-6.15%)
Dec 07, 2005 1.370 1.380 1.300 1.300 720,928 -0.06(-4.41%)
Dec 06, 2005 1.440 1.470 1.350 1.360 992,741 -0.08(-5.56%)
Dec 05, 2005 1.520 1.570 1.320 1.440 2,317,239 -0.16(-10.00%)
Dec 02, 2005 1.570 1.600 1.550 1.600 484,047 +0.04(+2.56%)
Dec 01, 2005 1.590 1.610 1.560 1.560 615,557 -0.04(-2.50%)
Nov 30, 2005 1.610 1.630 1.580 1.600 166,833 -0.01(-0.62%)
Nov 29, 2005 1.650 1.690 1.590 1.610 562,004 +0.01(+0.63%)
Nov 28, 2005 1.630 1.650 1.600 1.600 435,160 -0.02(-1.23%)
Nov 25, 2005 1.620 1.650 1.620 1.620 163,731 +0.00(+0.00%)
Nov 23, 2005 1.640 1.640 1.620 1.620 313,176 -0.01(-0.61%)
Nov 22, 2005 1.650 1.670 1.620 1.630 323,710 -0.02(-1.21%)
Nov 21, 2005 1.650 1.670 1.630 1.650 269,489 +0.00(+0.00%)
Nov 18, 2005 1.680 1.690 1.650 1.650 224,566 +0.00(+0.00%)
Nov 17, 2005 1.650 1.700 1.620 1.650 358,848 -0.02(-1.20%)
Nov 16, 2005 1.650 1.691 1.650 1.670 214,074 +0.00(+0.00%)
Nov 15, 2005 1.700 1.720 1.660 1.670 318,835 -0.04(-2.34%)
Nov 14, 2005 1.720 1.750 1.690 1.710 227,962 -0.01(-0.58%)
Nov 11, 2005 1.680 1.750 1.680 1.720 127,937 +0.05(+2.99%)
Nov 10, 2005 1.710 1.730 1.650 1.670 291,037 -0.04(-2.34%)
Nov 09, 2005 1.830 1.840 1.700 1.710 302,318 -0.07(-3.93%)
Nov 08, 2005 1.750 1.840 1.710 1.780 385,690 +0.00(+0.00%)
Nov 07, 2005 1.700 1.780 1.700 1.780 322,543 +0.07(+4.09%)
Nov 04, 2005 1.710 1.790 1.680 1.710 217,582 -0.01(-0.58%)
Nov 03, 2005 1.620 1.750 1.620 1.720 434,529 +0.11(+6.83%)
Nov 02, 2005 1.640 1.690 1.600 1.610 303,788 -0.04(-2.42%)
Nov 01, 2005 1.650 1.660 1.600 1.650 289,529 +0.01(+0.61%)
Oct 31, 2005 1.610 1.680 1.560 1.640 407,102 +0.04(+2.50%)
Oct 28, 2005 1.560 1.700 1.560 1.600 441,121 +0.07(+4.58%)
Oct 27, 2005 1.760 1.790 1.510 1.530 770,094 -0.17(-10.00%)
Oct 26, 2005 1.660 1.850 1.660 1.700 1,044,167 +0.01(+0.59%)
Oct 25, 2005 1.710 1.740 1.660 1.690 303,133 -0.03(-1.74%)
Oct 24, 2005 1.740 1.740 1.670 1.720 392,748 +0.03(+1.78%)
Oct 21, 2005 1.730 1.790 1.680 1.690 248,464 -0.05(-2.87%)
Oct 20, 2005 1.770 1.800 1.720 1.740 237,265 -0.04(-2.25%)
Oct 19, 2005 1.680 1.800 1.650 1.780 439,827 +0.11(+6.59%)
Oct 18, 2005 1.860 1.860 1.640 1.670 1,439,729 -0.14(-7.73%)
Oct 17, 2005 1.910 1.920 1.808 1.810 337,979 -0.08(-4.23%)
Oct 14, 2005 1.960 1.960 1.800 1.890 249,919 +0.03(+1.61%)
Oct 13, 2005 1.780 1.900 1.780 1.860 255,782 +0.05(+2.76%)
Oct 12, 2005 1.870 1.870 1.760 1.810 513,184 -0.05(-2.69%)
Oct 11, 2005 1.940 2.000 1.850 1.860 489,519 -0.08(-4.12%)
Oct 10, 2005 1.990 2.020 1.940 1.940 172,881 -0.01(-0.44%)
Oct 07, 2005 2.030 2.030 1.940 1.948 303,185 -0.03(-1.59%)
Oct 06, 2005 2.040 2.050 1.960 1.980 387,621 -0.03(-1.49%)
Oct 05, 2005 2.040 2.150 2.010 2.010 476,332 -0.08(-3.83%)
Oct 04, 2005 2.140 2.220 2.090 2.090 498,170 -0.07(-3.24%)
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.