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 (%)
May 31, 2005 1.800 2.000 1.800 1.930 619,188 +0.09(+4.89%)
May 27, 2005 1.850 1.920 1.790 1.840 1,000,953 -0.06(-3.06%)
May 26, 2005 1.950 1.960 1.860 1.898 911,905 +0.02(+0.96%)
May 25, 2005 2.010 2.030 1.820 1.880 2,502,162 -0.36(-16.07%)
May 24, 2005 2.380 2.490 2.130 2.240 1,867,800 -0.14(-5.88%)
May 23, 2005 2.150 2.470 2.040 2.380 3,859,869 +0.33(+16.10%)
May 20, 2005 1.800 2.090 1.760 2.050 1,834,695 +0.25(+13.89%)
May 19, 2005 1.910 1.910 1.760 1.800 843,987 -0.10(-5.26%)
May 18, 2005 2.010 2.090 1.760 1.900 2,423,300 -0.07(-3.55%)
May 17, 2005 1.700 1.990 1.670 1.970 3,677,204 +0.27(+15.88%)
May 16, 2005 1.420 1.700 1.400 1.700 1,692,641 +0.31(+22.30%)
May 13, 2005 1.410 1.440 1.350 1.390 542,155 -0.02(-1.42%)
May 12, 2005 1.410 1.460 1.380 1.410 415,483 -0.03(-2.08%)
May 11, 2005 1.510 1.540 1.350 1.440 1,020,672 -0.07(-4.64%)
May 10, 2005 1.590 1.600 1.484 1.510 699,262 -0.08(-5.03%)
May 09, 2005 1.610 1.650 1.520 1.590 594,611 +0.00(+0.00%)
May 06, 2005 1.550 1.600 1.490 1.590 766,965 +0.04(+2.58%)
May 05, 2005 1.640 1.730 1.480 1.550 1,344,958 -0.09(-5.49%)
May 04, 2005 1.820 1.820 1.610 1.640 1,575,252 -0.01(-0.61%)
May 03, 2005 1.500 1.790 1.480 1.650 4,199,250 +0.16(+10.74%)
May 02, 2005 1.270 1.490 1.250 1.490 2,753,112 +0.29(+24.17%)
Apr 29, 2005 1.170 1.260 1.110 1.200 2,344,812 +0.16(+15.38%)
Apr 28, 2005 1.260 1.310 1.030 1.040 2,584,528 -0.25(-19.38%)
Apr 27, 2005 1.280 1.320 1.260 1.290 367,241 +0.02(+1.57%)
Apr 26, 2005 1.270 1.370 1.260 1.270 901,702 -0.05(-3.79%)
Apr 25, 2005 1.520 1.520 1.290 1.320 1,818,288 -0.21(-13.73%)
Apr 22, 2005 1.570 1.590 1.500 1.530 383,390 -0.05(-3.16%)
Apr 21, 2005 1.550 1.600 1.500 1.580 459,572 +0.04(+2.60%)
Apr 20, 2005 1.530 1.600 1.470 1.540 489,885 +0.00(+0.00%)
Apr 19, 2005 1.540 1.580 1.510 1.540 453,704 +0.02(+1.32%)
Apr 18, 2005 1.570 1.600 1.490 1.520 785,909 -0.08(-5.00%)
Apr 15, 2005 1.730 1.730 1.540 1.600 537,996 -0.08(-4.76%)
Apr 14, 2005 1.610 1.770 1.540 1.680 880,722 +0.05(+3.07%)
Apr 13, 2005 1.630 1.669 1.600 1.630 521,772 +0.00(+0.00%)
Apr 12, 2005 1.640 1.640 1.520 1.630 648,602 -0.01(-0.61%)
Apr 11, 2005 1.720 1.740 1.630 1.640 460,062 -0.08(-4.65%)
Apr 08, 2005 1.770 1.780 1.700 1.720 224,907 -0.01(-0.58%)
Apr 07, 2005 1.750 1.760 1.700 1.730 236,373 -0.02(-1.14%)
Apr 06, 2005 1.770 1.800 1.730 1.750 403,731 +0.00(+0.06%)
Apr 05, 2005 1.770 1.800 1.700 1.749 416,482 -0.00(-0.06%)
Apr 04, 2005 1.750 1.780 1.710 1.750 427,246 +0.05(+2.94%)
Apr 01, 2005 1.780 1.800 1.700 1.700 284,093 +0.03(+1.80%)
Mar 31, 2005 1.730 1.800 1.650 1.670 772,744 +0.00(+0.00%)
Mar 30, 2005 1.620 1.730 1.610 1.670 768,636 +0.06(+3.73%)
Mar 29, 2005 1.760 1.810 1.610 1.610 563,665 -0.17(-9.55%)
Mar 28, 2005 1.800 1.820 1.760 1.780 515,326 -0.06(-3.26%)
Mar 24, 2005 1.860 1.918 1.790 1.840 669,701 -0.04(-2.13%)
Mar 23, 2005 1.900 1.990 1.860 1.880 518,687 -0.03(-1.57%)
Mar 22, 2005 1.960 2.000 1.900 1.910 401,477 -0.04(-2.05%)
Mar 21, 2005 1.970 1.970 1.900 1.950 386,005 +0.07(+3.72%)
Mar 18, 2005 1.910 1.990 1.880 1.880 372,703 -0.05(-2.59%)
Mar 17, 2005 1.980 2.000 1.900 1.930 526,580 -0.06(-3.02%)
Mar 16, 2005 2.050 2.060 1.970 1.990 374,286 -0.03(-1.49%)
Mar 15, 2005 2.050 2.080 2.010 2.020 443,502 +0.01(+0.50%)
Mar 14, 2005 2.140 2.140 2.000 2.010 597,368 +0.01(+0.50%)
Mar 11, 2005 2.000 2.080 1.970 2.000 753,659 +0.02(+1.01%)
Mar 10, 2005 2.050 2.080 1.950 1.980 1,005,888 -0.10(-4.81%)
Mar 09, 2005 2.150 2.270 2.010 2.080 1,162,324 -0.10(-4.59%)
Mar 08, 2005 2.180 2.190 2.110 2.180 759,142 +0.03(+1.40%)
Mar 07, 2005 2.210 2.210 2.110 2.150 1,249,033 +0.00(+0.00%)
Mar 04, 2005 2.220 2.250 2.110 2.150 2,303,028 -0.24(-10.04%)
Mar 03, 2005 2.400 2.490 2.350 2.390 467,176 -0.02(-0.83%)
Mar 02, 2005 2.320 2.470 2.320 2.410 844,013 +0.11(+4.78%)
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.