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

8X8 Inc (NQ: EGHT )

2.760 +0.080 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 2.100 2.200 2.050 2.150 612,126 +0.11(+5.39%)
Sep 29, 2010 2.140 2.160 2.010 2.040 927,571 -0.05(-2.39%)
Sep 28, 2010 2.250 2.280 1.980 2.090 1,692,823 -0.11(-5.00%)
Sep 27, 2010 2.050 2.200 2.050 2.200 1,568,478 +0.20(+10.00%)
Sep 24, 2010 2.000 2.040 1.970 2.000 638,534 +0.04(+2.04%)
Sep 23, 2010 1.900 1.972 1.870 1.960 448,310 +0.04(+2.08%)
Sep 22, 2010 1.930 1.990 1.910 1.920 887,962 +0.01(+0.52%)
Sep 21, 2010 1.850 1.920 1.850 1.910 467,656 +0.06(+3.24%)
Sep 20, 2010 1.850 1.870 1.770 1.850 391,019 +0.00(+0.00%)
Sep 17, 2010 1.840 1.850 1.770 1.850 465,607 +0.09(+5.11%)
Sep 15, 2010 1.740 1.790 1.670 1.760 322,709 +0.05(+2.92%)
Sep 14, 2010 1.660 1.740 1.600 1.710 242,544 +0.05(+3.01%)
Sep 13, 2010 1.660 1.740 1.650 1.660 283,112 -0.02(-1.19%)
Sep 10, 2010 1.610 1.720 1.610 1.680 267,369 +0.08(+5.00%)
Sep 09, 2010 1.800 1.820 1.600 1.600 775,807 -0.17(-9.60%)
Sep 08, 2010 1.660 1.830 1.610 1.770 1,072,734 +0.11(+6.63%)
Sep 07, 2010 1.680 1.700 1.630 1.660 390,630 +0.02(+1.22%)
Sep 03, 2010 1.610 1.700 1.550 1.640 1,556,200 +0.06(+3.80%)
Sep 02, 2010 1.420 1.600 1.400 1.580 1,317,746 +0.16(+11.27%)
Sep 01, 2010 1.400 1.430 1.400 1.420 109,355 +0.05(+3.65%)
Aug 31, 2010 1.370 1.420 1.360 1.370 84,228 -0.02(-1.44%)
Aug 30, 2010 1.390 1.420 1.390 1.390 57,423 -0.03(-2.11%)
Aug 27, 2010 1.410 1.460 1.390 1.420 142,580 -0.01(-0.70%)
Aug 26, 2010 1.420 1.440 1.400 1.430 77,198 +0.01(+0.70%)
Aug 25, 2010 1.350 1.420 1.350 1.420 77,474 +0.06(+4.41%)
Aug 24, 2010 1.410 1.410 1.350 1.360 124,274 -0.03(-2.16%)
Aug 23, 2010 1.420 1.440 1.380 1.390 59,169 -0.03(-2.11%)
Aug 20, 2010 1.430 1.440 1.354 1.420 113,083 +0.00(+0.00%)
Aug 19, 2010 1.400 1.430 1.370 1.420 183,072 +0.03(+2.16%)
Aug 18, 2010 1.340 1.410 1.310 1.390 138,936 +0.02(+1.46%)
Aug 17, 2010 1.330 1.380 1.300 1.370 101,148 +0.04(+3.01%)
Aug 16, 2010 1.340 1.400 1.320 1.330 163,686 -0.05(-3.62%)
Aug 13, 2010 1.370 1.380 1.340 1.380 83,275 +0.02(+1.47%)
Aug 12, 2010 1.340 1.380 1.300 1.360 128,965 +0.03(+2.26%)
Aug 11, 2010 1.350 1.350 1.250 1.330 406,551 +0.00(+0.00%)
Aug 10, 2010 1.390 1.390 1.330 1.330 147,453 -0.07(-5.00%)
Aug 09, 2010 1.430 1.440 1.350 1.400 82,620 -0.03(-2.10%)
Aug 06, 2010 1.400 1.430 1.350 1.430 177,219 +0.05(+3.62%)
Aug 05, 2010 1.410 1.420 1.380 1.380 45,295 -0.03(-2.13%)
Aug 04, 2010 1.380 1.430 1.370 1.410 130,250 +0.01(+0.71%)
Aug 03, 2010 1.440 1.470 1.390 1.400 83,234 -0.06(-4.11%)
Aug 02, 2010 1.450 1.480 1.440 1.460 128,112 +0.03(+2.10%)
Jul 30, 2010 1.480 1.480 1.390 1.430 116,001 -0.04(-2.72%)
Jul 29, 2010 1.500 1.500 1.430 1.470 147,352 -0.02(-1.34%)
Jul 28, 2010 1.400 1.510 1.350 1.490 252,454 +0.08(+5.67%)
Jul 27, 2010 1.440 1.480 1.380 1.410 212,592 -0.02(-1.40%)
Jul 26, 2010 1.490 1.500 1.420 1.430 129,814 -0.05(-3.38%)
Jul 23, 2010 1.450 1.500 1.410 1.480 337,497 +0.03(+2.07%)
Jul 22, 2010 1.450 1.460 1.380 1.450 192,438 +0.01(+0.69%)
Jul 21, 2010 1.370 1.440 1.360 1.440 125,290 +0.08(+5.88%)
Jul 20, 2010 1.360 1.380 1.320 1.360 103,610 +0.01(+0.74%)
Jul 19, 2010 1.410 1.410 1.350 1.350 30,281 -0.02(-1.47%)
Jul 16, 2010 1.380 1.410 1.350 1.370 120,643 -0.06(-4.19%)
Jul 15, 2010 1.380 1.430 1.350 1.430 52,313 +0.03(+2.14%)
Jul 14, 2010 1.390 1.420 1.320 1.400 166,892 +0.05(+3.70%)
Jul 13, 2010 1.360 1.380 1.270 1.350 127,870 +0.00(+0.00%)
Jul 12, 2010 1.290 1.360 1.270 1.350 32,184 +0.05(+3.85%)
Jul 09, 2010 1.320 1.320 1.250 1.300 89,742 -0.04(-2.99%)
Jul 08, 2010 1.350 1.370 1.270 1.340 50,961 -0.01(-0.74%)
Jul 07, 2010 1.290 1.350 1.250 1.350 106,472 +0.04(+3.05%)
Jul 06, 2010 1.250 1.340 1.250 1.310 103,453 +0.06(+4.80%)
Jul 02, 2010 1.330 1.340 1.250 1.250 66,433 -0.06(-4.58%)
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.