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, 2004 4.200 4.200 4.050 4.070 520,600 -0.08(-1.93%)
Dec 30, 2004 4.250 4.250 4.070 4.150 803,800 -0.02(-0.48%)
Dec 29, 2004 4.200 4.280 4.100 4.170 822,000 -0.02(-0.48%)
Dec 28, 2004 4.330 4.470 4.100 4.190 2,513,200 -0.04(-0.95%)
Dec 27, 2004 3.960 4.250 3.950 4.230 2,459,000 +0.38(+9.87%)
Dec 23, 2004 3.850 3.930 3.820 3.850 662,300 +0.05(+1.32%)
Dec 22, 2004 3.950 3.980 3.800 3.800 1,132,500 -0.12(-3.06%)
Dec 21, 2004 3.940 4.130 3.860 3.920 3,624,300 +0.27(+7.40%)
Dec 20, 2004 3.950 3.950 3.580 3.650 1,809,100 -0.18(-4.70%)
Dec 17, 2004 4.000 4.120 3.700 3.830 1,628,000 -0.17(-4.25%)
Dec 16, 2004 3.950 4.340 3.890 4.000 3,338,500 +0.07(+1.78%)
Dec 15, 2004 3.950 3.990 3.900 3.930 727,400 +0.03(+0.77%)
Dec 14, 2004 3.910 4.000 3.860 3.900 992,600 +0.00(+0.00%)
Dec 13, 2004 4.240 4.240 3.900 3.900 1,327,600 -0.23(-5.57%)
Dec 10, 2004 4.100 4.240 4.000 4.130 1,901,100 +0.14(+3.51%)
Dec 09, 2004 3.830 4.080 3.700 3.990 2,044,800 +0.10(+2.57%)
Dec 08, 2004 4.200 4.250 3.840 3.890 2,599,700 -0.23(-5.58%)
Dec 07, 2004 4.400 4.820 4.020 4.120 6,701,000 -0.37(-8.24%)
Dec 06, 2004 3.610 4.490 3.550 4.490 7,940,000 +0.89(+24.72%)
Dec 03, 2004 3.560 3.620 3.500 3.600 659,600 +0.04(+1.12%)
Dec 02, 2004 3.570 3.660 3.500 3.560 957,700 +0.06(+1.71%)
Dec 01, 2004 3.690 3.770 3.480 3.500 1,350,100 -0.19(-5.15%)
Nov 30, 2004 3.900 3.940 3.680 3.690 1,141,400 -0.08(-2.12%)
Nov 29, 2004 3.930 3.950 3.700 3.770 1,388,600 -0.01(-0.26%)
Nov 26, 2004 3.800 3.860 3.680 3.780 814,400 -0.06(-1.56%)
Nov 24, 2004 3.660 3.930 3.640 3.840 2,619,200 +0.25(+6.96%)
Nov 23, 2004 3.390 3.730 3.380 3.590 2,452,700 +0.18(+5.28%)
Nov 22, 2004 3.350 3.500 3.250 3.410 1,331,800 +0.06(+1.79%)
Nov 19, 2004 3.370 3.370 3.250 3.350 960,700 +0.01(+0.30%)
Nov 18, 2004 3.250 3.360 3.180 3.340 690,300 +0.11(+3.44%)
Nov 17, 2004 3.250 3.390 3.150 3.229 1,467,200 -0.02(-0.65%)
Nov 16, 2004 3.290 3.320 3.210 3.250 690,800 -0.07(-2.11%)
Nov 15, 2004 3.290 3.440 3.230 3.320 1,976,900 +0.06(+1.84%)
Nov 12, 2004 3.230 3.290 3.150 3.260 1,477,500 +0.10(+3.16%)
Nov 11, 2004 3.410 3.410 3.120 3.160 1,522,800 -0.16(-4.82%)
Nov 10, 2004 3.690 3.770 3.290 3.320 5,199,400 -0.17(-4.87%)
Nov 09, 2004 2.840 3.490 2.780 3.490 6,705,400 +0.66(+23.32%)
Nov 08, 2004 2.850 2.890 2.790 2.830 1,049,500 +0.05(+1.80%)
Nov 05, 2004 2.790 2.820 2.710 2.780 578,900 +0.00(+0.00%)
Nov 04, 2004 2.790 2.840 2.650 2.780 885,500 +0.01(+0.40%)
Nov 03, 2004 2.790 2.960 2.740 2.769 4,296,500 +0.25(+9.88%)
Nov 02, 2004 2.770 2.780 2.500 2.520 2,279,700 -0.26(-9.35%)
Nov 01, 2004 2.830 2.910 2.760 2.780 1,093,300 -0.07(-2.46%)
Oct 29, 2004 2.920 2.920 2.800 2.850 590,200 -0.03(-1.04%)
Oct 28, 2004 2.840 2.970 2.740 2.880 1,623,300 +0.04(+1.41%)
Oct 27, 2004 3.020 3.100 2.800 2.840 2,763,200 -0.28(-8.97%)
Oct 26, 2004 3.180 3.200 3.010 3.120 1,004,500 -0.04(-1.27%)
Oct 25, 2004 3.300 3.330 3.150 3.160 750,500 -0.12(-3.66%)
Oct 22, 2004 3.300 3.490 3.200 3.280 1,160,400 -0.01(-0.30%)
Oct 21, 2004 3.190 3.300 3.090 3.290 993,900 +0.22(+7.17%)
Oct 20, 2004 3.240 3.240 3.050 3.070 799,700 +0.04(+1.32%)
Oct 19, 2004 3.170 3.170 2.890 3.030 1,247,000 -0.03(-0.98%)
Oct 18, 2004 3.230 3.230 3.030 3.060 1,054,900 -0.16(-4.97%)
Oct 15, 2004 3.230 3.240 3.160 3.220 409,300 +0.00(+0.03%)
Oct 14, 2004 3.200 3.220 3.150 3.219 374,600 +0.02(+0.59%)
Oct 13, 2004 3.370 3.400 3.180 3.200 713,500 -0.12(-3.61%)
Oct 12, 2004 3.230 3.340 3.210 3.320 528,600 +0.01(+0.30%)
Oct 11, 2004 3.270 3.380 3.200 3.310 716,900 +0.10(+3.12%)
Oct 08, 2004 3.250 3.310 3.160 3.210 646,500 -0.08(-2.43%)
Oct 07, 2004 3.450 3.450 3.250 3.290 829,400 -0.16(-4.64%)
Oct 06, 2004 3.440 3.500 3.110 3.450 1,601,100 -0.03(-0.86%)
Oct 05, 2004 3.560 3.600 3.400 3.480 1,528,600 -0.08(-2.25%)
Oct 04, 2004 3.690 3.750 3.550 3.560 870,500 -0.05(-1.39%)
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.