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 29, 2006 1.210 1.240 1.160 1.170 990,138 -0.04(-3.31%)
Dec 28, 2006 1.250 1.280 1.210 1.210 608,407 -0.03(-2.32%)
Dec 27, 2006 1.230 1.260 1.200 1.239 862,739 +0.04(+3.23%)
Dec 26, 2006 1.190 1.220 1.170 1.200 542,536 +0.02(+1.69%)
Dec 22, 2006 1.210 1.230 1.170 1.180 521,903 -0.02(-1.67%)
Dec 21, 2006 1.310 1.310 1.200 1.200 591,322 -0.03(-2.44%)
Dec 20, 2006 1.200 1.320 1.190 1.230 1,207,552 +0.03(+2.50%)
Dec 19, 2006 1.210 1.230 1.170 1.200 683,121 +0.00(+0.00%)
Dec 18, 2006 1.300 1.330 1.190 1.200 1,802,902 -0.11(-8.40%)
Dec 15, 2006 1.400 1.440 1.310 1.310 980,819 -0.11(-7.75%)
Dec 14, 2006 1.360 1.460 1.360 1.420 794,545 +0.04(+2.90%)
Dec 13, 2006 1.400 1.410 1.290 1.380 1,840,041 -0.03(-2.13%)
Dec 12, 2006 1.530 1.540 1.410 1.410 1,035,506 -0.11(-7.24%)
Dec 11, 2006 1.570 1.580 1.520 1.520 385,380 -0.06(-3.80%)
Dec 08, 2006 1.580 1.590 1.550 1.580 457,990 +0.02(+1.28%)
Dec 07, 2006 1.550 1.580 1.530 1.560 554,012 +0.05(+3.31%)
Dec 06, 2006 1.550 1.560 1.500 1.510 669,096 -0.05(-3.21%)
Dec 05, 2006 1.630 1.630 1.540 1.560 833,036 -0.05(-3.11%)
Dec 04, 2006 1.660 1.690 1.570 1.610 558,964 -0.05(-3.01%)
Dec 01, 2006 1.700 1.700 1.570 1.660 733,877 +0.02(+1.22%)
Nov 30, 2006 1.650 1.710 1.620 1.640 1,392,200 -0.10(-5.75%)
Nov 29, 2006 1.650 1.850 1.620 1.740 1,832,712 +0.13(+8.07%)
Nov 28, 2006 1.680 1.700 1.500 1.610 2,069,355 -0.09(-5.29%)
Nov 27, 2006 1.800 1.840 1.700 1.700 1,070,156 -0.11(-6.08%)
Nov 24, 2006 1.800 1.860 1.800 1.810 199,614 -0.03(-1.63%)
Nov 22, 2006 1.750 1.890 1.674 1.840 1,274,161 -0.06(-3.16%)
Nov 21, 2006 1.940 1.950 1.880 1.900 694,215 +0.02(+1.06%)
Nov 20, 2006 1.830 1.920 1.820 1.880 782,861 +0.06(+3.29%)
Nov 17, 2006 1.860 1.920 1.810 1.820 799,774 -0.04(-2.15%)
Nov 16, 2006 1.950 1.950 1.820 1.860 1,104,249 -0.02(-0.95%)
Nov 15, 2006 1.820 1.960 1.810 1.878 2,053,711 +0.07(+3.75%)
Nov 14, 2006 1.690 1.810 1.670 1.810 1,176,687 +0.12(+7.10%)
Nov 13, 2006 1.770 1.770 1.660 1.690 1,544,021 -0.06(-3.43%)
Nov 10, 2006 1.570 1.750 1.560 1.750 2,218,046 +0.19(+12.18%)
Nov 09, 2006 1.530 1.560 1.520 1.560 527,941 +0.04(+2.63%)
Nov 08, 2006 1.510 1.560 1.510 1.520 322,242 -0.01(-0.65%)
Nov 07, 2006 1.540 1.580 1.520 1.530 568,682 +0.01(+0.66%)
Nov 06, 2006 1.520 1.570 1.490 1.520 653,391 +0.00(+0.00%)
Nov 03, 2006 1.590 1.590 1.460 1.520 766,019 -0.03(-1.94%)
Nov 02, 2006 1.600 1.600 1.450 1.550 985,264 -0.02(-1.27%)
Nov 01, 2006 1.500 1.595 1.480 1.570 2,647,255 +0.14(+9.79%)
Oct 31, 2006 1.400 1.430 1.400 1.430 664,580 +0.03(+2.14%)
Oct 30, 2006 1.350 1.410 1.310 1.400 690,362 +0.05(+3.70%)
Oct 27, 2006 1.440 1.440 1.350 1.350 545,325 -0.05(-3.57%)
Oct 26, 2006 1.360 1.470 1.320 1.400 2,474,594 +0.16(+12.90%)
Oct 25, 2006 1.300 1.300 1.240 1.240 605,348 -0.03(-2.36%)
Oct 24, 2006 1.320 1.320 1.260 1.270 469,251 -0.03(-2.31%)
Oct 23, 2006 1.250 1.320 1.240 1.300 532,865 +0.06(+4.84%)
Oct 20, 2006 1.240 1.300 1.220 1.240 691,442 +0.00(+0.00%)
Oct 19, 2006 1.200 1.250 1.200 1.240 187,078 +0.04(+3.33%)
Oct 18, 2006 1.180 1.270 1.180 1.200 450,640 -0.05(-4.00%)
Oct 17, 2006 1.280 1.280 1.220 1.250 436,576 -0.02(-1.58%)
Oct 16, 2006 1.290 1.330 1.260 1.270 472,939 -0.03(-2.30%)
Oct 13, 2006 1.290 1.330 1.260 1.300 604,245 +0.01(+0.78%)
Oct 12, 2006 1.290 1.290 1.210 1.290 690,580 +0.04(+3.20%)
Oct 11, 2006 1.360 1.370 1.240 1.250 1,718,388 -0.04(-3.10%)
Oct 10, 2006 1.190 1.330 1.190 1.290 2,420,328 +0.11(+9.32%)
Oct 09, 2006 1.170 1.200 1.150 1.180 404,948 +0.01(+0.85%)
Oct 06, 2006 1.140 1.170 1.130 1.170 352,630 +0.02(+1.74%)
Oct 05, 2006 1.160 1.160 1.140 1.150 387,702 +0.01(+0.88%)
Oct 04, 2006 1.100 1.160 1.100 1.140 360,109 +0.04(+3.64%)
Oct 03, 2006 1.110 1.110 1.050 1.100 295,167 +0.02(+1.85%)
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.