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

8X8 Inc (NQ: EGHT )

2.810 +0.470 (+20.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 30, 2004 1.920 1.960 1.800 1.900 244,100 +0.03(+1.60%)
Jul 29, 2004 1.910 1.960 1.820 1.870 299,300 -0.06(-3.11%)
Jul 28, 2004 1.980 2.060 1.810 1.930 692,700 +0.13(+7.22%)
Jul 27, 2004 1.760 1.930 1.650 1.800 523,700 +0.07(+4.05%)
Jul 26, 2004 1.930 2.020 1.720 1.730 703,700 -0.21(-10.82%)
Jul 23, 2004 1.760 1.950 1.680 1.940 1,064,200 +0.23(+13.45%)
Jul 22, 2004 1.670 1.800 1.590 1.710 418,800 +0.04(+2.40%)
Jul 21, 2004 1.800 1.850 1.640 1.670 314,800 -0.10(-5.65%)
Jul 20, 2004 1.660 1.800 1.660 1.770 292,700 +0.05(+2.91%)
Jul 19, 2004 1.790 1.800 1.580 1.720 645,100 -0.03(-1.71%)
Jul 16, 2004 1.910 1.950 1.710 1.750 592,800 -0.14(-7.41%)
Jul 15, 2004 2.090 2.090 1.810 1.890 1,180,900 -0.11(-5.50%)
Jul 14, 2004 2.120 2.140 2.000 2.000 332,900 -0.11(-5.21%)
Jul 13, 2004 2.280 2.300 2.110 2.110 461,300 -0.07(-3.21%)
Jul 12, 2004 2.170 2.280 2.120 2.180 591,500 +0.05(+2.35%)
Jul 09, 2004 2.140 2.160 2.040 2.130 291,300 +0.05(+2.40%)
Jul 08, 2004 2.190 2.190 2.050 2.080 348,500 +0.00(+0.00%)
Jul 07, 2004 2.120 2.230 1.880 2.080 602,300 -0.06(-2.80%)
Jul 06, 2004 2.290 2.300 2.140 2.140 415,300 -0.13(-5.73%)
Jul 02, 2004 2.360 2.360 2.250 2.270 267,200 -0.04(-1.73%)
Jul 01, 2004 2.300 2.450 2.260 2.310 586,700 +0.06(+2.67%)
Jun 30, 2004 2.460 2.460 2.250 2.250 484,900 -0.18(-7.41%)
Jun 29, 2004 2.490 2.490 2.390 2.430 302,700 +0.03(+1.25%)
Jun 28, 2004 2.530 2.540 2.390 2.400 345,600 -0.05(-2.04%)
Jun 25, 2004 2.510 2.580 2.430 2.450 479,400 -0.08(-3.16%)
Jun 24, 2004 2.700 2.730 2.510 2.530 430,100 -0.11(-4.17%)
Jun 23, 2004 2.620 2.800 2.570 2.640 1,333,500 +0.11(+4.35%)
Jun 22, 2004 2.500 2.550 2.390 2.530 631,300 +0.08(+3.27%)
Jun 21, 2004 2.450 2.550 2.350 2.450 643,800 +0.07(+2.94%)
Jun 18, 2004 2.490 2.500 2.370 2.380 241,100 -0.09(-3.64%)
Jun 17, 2004 2.410 2.500 2.360 2.470 428,700 +0.10(+4.22%)
Jun 16, 2004 2.350 2.520 2.330 2.370 498,400 +0.01(+0.42%)
Jun 15, 2004 2.550 2.600 2.310 2.360 572,300 -0.14(-5.60%)
Jun 14, 2004 2.610 2.700 2.500 2.500 357,500 -0.08(-3.10%)
Jun 10, 2004 2.740 2.760 2.570 2.580 369,900 -0.12(-4.45%)
Jun 09, 2004 2.660 2.840 2.600 2.700 1,474,100 +0.16(+6.30%)
Jun 08, 2004 2.510 2.650 2.500 2.540 346,300 -0.06(-2.31%)
Jun 07, 2004 2.660 2.700 2.530 2.600 198,600 +0.01(+0.39%)
Jun 04, 2004 2.650 2.660 2.540 2.590 187,000 +0.07(+2.78%)
Jun 03, 2004 2.690 2.690 2.510 2.520 362,700 -0.15(-5.62%)
Jun 02, 2004 2.780 2.780 2.660 2.670 288,800 -0.08(-2.91%)
Jun 01, 2004 2.640 2.930 2.600 2.750 592,700 +0.10(+3.77%)
May 28, 2004 2.560 2.710 2.430 2.650 890,900 -0.15(-5.36%)
May 27, 2004 2.680 2.840 2.600 2.800 886,100 +0.23(+8.95%)
May 26, 2004 2.660 2.730 2.530 2.570 633,500 +0.03(+1.18%)
May 25, 2004 2.640 2.670 2.510 2.540 812,600 -0.08(-3.05%)
May 24, 2004 2.500 2.750 2.500 2.620 1,386,800 +0.32(+13.91%)
May 21, 2004 2.310 2.380 2.250 2.300 292,200 -0.03(-1.29%)
May 20, 2004 2.450 2.450 2.220 2.330 240,700 -0.05(-2.10%)
May 19, 2004 2.440 2.460 2.310 2.380 236,800 +0.05(+2.15%)
May 18, 2004 2.300 2.370 2.290 2.330 225,200 +0.07(+3.10%)
May 17, 2004 2.330 2.330 2.120 2.260 464,300 -0.09(-3.83%)
May 14, 2004 2.440 2.500 2.340 2.350 283,000 -0.05(-2.08%)
May 13, 2004 2.360 2.580 2.280 2.400 449,600 +0.05(+2.13%)
May 12, 2004 2.480 2.490 2.260 2.350 853,600 -0.15(-6.00%)
May 11, 2004 2.450 2.540 2.450 2.500 404,900 +0.05(+2.04%)
May 10, 2004 2.730 2.780 2.350 2.450 1,066,600 -0.30(-10.91%)
May 07, 2004 2.800 2.850 2.700 2.750 298,600 -0.05(-1.79%)
May 06, 2004 2.830 2.875 2.720 2.800 509,700 -0.09(-3.11%)
May 05, 2004 3.030 3.100 2.810 2.890 490,700 -0.12(-3.99%)
May 04, 2004 2.880 3.020 2.830 3.010 512,200 +0.18(+6.36%)
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.