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 (%)
Jan 31, 2006 2.000 2.010 1.910 1.990 1,038,785 -0.02(-1.00%)
Jan 30, 2006 1.900 2.070 1.850 2.010 1,220,767 +0.12(+6.35%)
Jan 27, 2006 1.940 1.940 1.850 1.890 958,250 -0.03(-1.56%)
Jan 26, 2006 1.920 1.940 1.850 1.920 947,052 +0.04(+2.12%)
Jan 25, 2006 1.940 1.970 1.850 1.880 2,549,833 -0.17(-8.28%)
Jan 24, 2006 1.880 2.090 1.879 2.050 2,073,408 +0.17(+9.04%)
Jan 23, 2006 1.890 1.940 1.850 1.880 901,642 -0.01(-0.53%)
Jan 20, 2006 1.950 1.970 1.870 1.890 1,129,492 -0.08(-4.06%)
Jan 19, 2006 1.970 2.000 1.950 1.970 1,048,856 -0.01(-0.51%)
Jan 18, 2006 1.990 2.000 1.910 1.980 1,192,546 -0.03(-1.49%)
Jan 17, 2006 2.020 2.030 1.970 2.010 1,436,259 -0.03(-1.47%)
Jan 13, 2006 2.020 2.120 2.020 2.040 1,529,264 +0.00(+0.00%)
Jan 12, 2006 2.050 2.160 1.990 2.040 3,482,500 -0.04(-1.92%)
Jan 11, 2006 1.950 2.080 1.950 2.080 1,697,658 +0.11(+5.58%)
Jan 10, 2006 2.010 2.050 1.930 1.970 986,643 -0.06(-2.96%)
Jan 09, 2006 2.040 2.080 2.000 2.030 1,352,888 -0.01(-0.49%)
Jan 06, 2006 2.070 2.100 2.010 2.040 2,338,592 +0.03(+1.49%)
Jan 05, 2006 2.030 2.050 1.910 2.010 2,838,448 +0.03(+1.52%)
Jan 04, 2006 1.990 2.130 1.960 1.980 6,017,577 +0.13(+7.03%)
Jan 03, 2006 1.840 1.920 1.810 1.850 1,643,891 +0.00(+0.00%)
Dec 30, 2005 1.940 1.990 1.850 1.850 2,559,559 -0.14(-7.04%)
Dec 29, 2005 1.780 1.990 1.750 1.990 6,954,401 +0.24(+13.71%)
Dec 28, 2005 1.830 1.840 1.740 1.750 2,087,700 -0.06(-3.31%)
Dec 27, 2005 1.910 1.925 1.770 1.810 2,817,500 -0.11(-5.73%)
Dec 23, 2005 1.910 1.980 1.880 1.920 2,444,898 +0.03(+1.59%)
Dec 22, 2005 1.960 1.990 1.830 1.890 4,935,943 -0.10(-5.03%)
Dec 21, 2005 2.080 2.180 1.980 1.990 3,413,974 -0.11(-5.24%)
Dec 20, 2005 2.140 2.270 1.970 2.100 5,309,964 -0.05(-2.33%)
Dec 19, 2005 2.295 2.320 2.110 2.150 2,615,054 -0.19(-8.12%)
Dec 16, 2005 2.250 2.340 2.160 2.340 2,127,250 +0.12(+5.41%)
Dec 15, 2005 2.280 2.380 2.180 2.220 7,042,611 -0.30(-11.90%)
Dec 14, 2005 2.190 2.670 2.170 2.520 12,717,685 +0.40(+18.87%)
Dec 13, 2005 2.460 2.460 2.110 2.120 8,323,309 -0.42(-16.54%)
Dec 12, 2005 3.190 3.390 2.500 2.540 37,291,792 +0.80(+45.98%)
Dec 09, 2005 1.220 1.980 1.210 1.740 9,555,800 +0.52(+42.62%)
Dec 08, 2005 1.360 1.360 1.210 1.220 1,085,452 -0.08(-6.15%)
Dec 07, 2005 1.370 1.380 1.300 1.300 720,928 -0.06(-4.41%)
Dec 06, 2005 1.440 1.470 1.350 1.360 992,741 -0.08(-5.56%)
Dec 05, 2005 1.520 1.570 1.320 1.440 2,317,239 -0.16(-10.00%)
Dec 02, 2005 1.570 1.600 1.550 1.600 484,047 +0.04(+2.56%)
Dec 01, 2005 1.590 1.610 1.560 1.560 615,557 -0.04(-2.50%)
Nov 30, 2005 1.610 1.630 1.580 1.600 166,833 -0.01(-0.62%)
Nov 29, 2005 1.650 1.690 1.590 1.610 562,004 +0.01(+0.63%)
Nov 28, 2005 1.630 1.650 1.600 1.600 435,160 -0.02(-1.23%)
Nov 25, 2005 1.620 1.650 1.620 1.620 163,731 +0.00(+0.00%)
Nov 23, 2005 1.640 1.640 1.620 1.620 313,176 -0.01(-0.61%)
Nov 22, 2005 1.650 1.670 1.620 1.630 323,710 -0.02(-1.21%)
Nov 21, 2005 1.650 1.670 1.630 1.650 269,489 +0.00(+0.00%)
Nov 18, 2005 1.680 1.690 1.650 1.650 224,566 +0.00(+0.00%)
Nov 17, 2005 1.650 1.700 1.620 1.650 358,848 -0.02(-1.20%)
Nov 16, 2005 1.650 1.691 1.650 1.670 214,074 +0.00(+0.00%)
Nov 15, 2005 1.700 1.720 1.660 1.670 318,835 -0.04(-2.34%)
Nov 14, 2005 1.720 1.750 1.690 1.710 227,962 -0.01(-0.58%)
Nov 11, 2005 1.680 1.750 1.680 1.720 127,937 +0.05(+2.99%)
Nov 10, 2005 1.710 1.730 1.650 1.670 291,037 -0.04(-2.34%)
Nov 09, 2005 1.830 1.840 1.700 1.710 302,318 -0.07(-3.93%)
Nov 08, 2005 1.750 1.840 1.710 1.780 385,690 +0.00(+0.00%)
Nov 07, 2005 1.700 1.780 1.700 1.780 322,543 +0.07(+4.09%)
Nov 04, 2005 1.710 1.790 1.680 1.710 217,582 -0.01(-0.58%)
Nov 03, 2005 1.620 1.750 1.620 1.720 434,529 +0.11(+6.83%)
Nov 02, 2005 1.640 1.690 1.600 1.610 303,788 -0.04(-2.42%)
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.