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

8X8 Inc (NQ: EGHT )

2.590 -0.220 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2003 4.210 4.560 4.200 4.450 2,918,000 +0.13(+3.01%)
Dec 30, 2003 4.390 4.470 4.240 4.320 3,624,632 -0.13(-2.92%)
Dec 29, 2003 4.600 4.620 4.400 4.450 3,468,016 -0.14(-3.05%)
Dec 26, 2003 4.630 4.800 4.550 4.590 2,152,261 -0.10(-2.13%)
Dec 24, 2003 4.790 4.870 4.680 4.690 4,296,424 -0.25(-5.06%)
Dec 23, 2003 4.850 5.240 4.750 4.940 6,171,929 +0.14(+2.92%)
Dec 22, 2003 4.850 4.960 4.710 4.800 1,680,586 +0.00(+0.00%)
Dec 19, 2003 4.730 5.090 4.690 4.800 5,869,492 +0.20(+4.35%)
Dec 18, 2003 4.620 4.680 4.480 4.600 1,900,204 +0.00(+0.00%)
Dec 17, 2003 4.560 4.710 4.510 4.600 1,432,022 -0.08(-1.71%)
Dec 16, 2003 4.850 4.950 4.510 4.680 2,259,534 -0.09(-1.89%)
Dec 15, 2003 5.080 5.240 4.700 4.770 5,431,114 +0.08(+1.71%)
Dec 12, 2003 4.780 5.120 4.580 4.690 8,103,143 +0.00(+0.00%)
Dec 11, 2003 4.950 5.000 4.520 4.690 10,121,100 +0.27(+6.11%)
Dec 10, 2003 5.400 5.540 4.410 4.420 13,491,325 -1.23(-21.77%)
Dec 09, 2003 4.700 6.090 4.650 5.650 20,627,514 +1.11(+24.45%)
Dec 08, 2003 5.020 5.120 4.480 4.540 7,878,863 -0.62(-12.02%)
Dec 05, 2003 5.620 5.610 5.020 5.160 5,962,752 -0.46(-8.19%)
Dec 04, 2003 5.850 6.050 5.510 5.620 5,309,528 -0.22(-3.77%)
Dec 03, 2003 6.040 6.060 5.600 5.840 7,063,790 +0.06(+1.04%)
Dec 02, 2003 5.500 6.090 5.460 5.780 9,827,600 -0.19(-3.18%)
Dec 01, 2003 6.840 6.910 5.710 5.970 27,040,006 -1.55(-20.61%)
Nov 28, 2003 7.360 8.060 7.080 7.520 23,479,578 +0.76(+11.24%)
Nov 26, 2003 5.250 6.830 4.950 6.760 24,528,306 +3.26(+93.14%)
Nov 24, 2003 3.370 3.500 3.290 3.500 689,033 +0.24(+7.36%)
Nov 21, 2003 3.620 3.640 3.250 3.260 903,038 -0.33(-9.19%)
Nov 20, 2003 3.720 3.720 3.530 3.590 689,976 -0.11(-2.97%)
Nov 19, 2003 4.060 4.080 3.500 3.700 1,547,794 -0.20(-5.13%)
Nov 18, 2003 3.780 4.050 3.710 3.900 3,865,151 +0.37(+10.48%)
Nov 17, 2003 3.550 3.800 3.360 3.530 1,171,835 -0.10(-2.75%)
Nov 14, 2003 3.290 3.860 3.260 3.630 1,986,031 +0.21(+6.14%)
Nov 13, 2003 3.350 3.500 3.310 3.420 2,274,668 -0.28(-7.57%)
Nov 12, 2003 3.660 3.870 3.450 3.700 2,233,254 +0.30(+8.82%)
Nov 11, 2003 4.050 4.200 3.200 3.400 2,493,256 -0.55(-13.92%)
Nov 10, 2003 3.310 4.350 3.190 3.950 5,457,589 +0.80(+25.40%)
Nov 07, 2003 2.550 3.180 2.500 3.150 3,914,228 +0.69(+28.05%)
Nov 06, 2003 2.240 2.600 2.160 2.460 1,095,966 +0.26(+11.82%)
Nov 05, 2003 2.380 2.390 2.140 2.200 631,356 -0.18(-7.56%)
Nov 04, 2003 2.400 2.600 2.250 2.380 760,879 -0.10(-4.03%)
Nov 03, 2003 2.310 2.650 2.240 2.480 1,629,487 +0.26(+11.71%)
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%)
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.