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 (%)
Oct 31, 2011 3.740 3.820 3.660 3.750 530,038 -0.01(-0.27%)
Oct 28, 2011 3.850 3.890 3.750 3.760 456,026 -0.12(-3.09%)
Oct 27, 2011 4.000 4.010 3.800 3.880 845,982 +0.07(+1.84%)
Oct 26, 2011 3.640 3.850 3.600 3.810 1,054,710 +0.26(+7.32%)
Oct 25, 2011 3.770 3.770 3.550 3.550 949,606 -0.25(-6.58%)
Oct 24, 2011 3.890 4.030 3.790 3.800 986,077 -0.03(-0.78%)
Oct 21, 2011 4.010 4.010 3.670 3.830 1,134,585 -0.04(-1.03%)
Oct 20, 2011 4.260 4.291 3.830 3.870 2,332,690 -0.57(-12.84%)
Oct 19, 2011 4.590 4.670 4.400 4.440 1,106,147 -0.11(-2.42%)
Oct 18, 2011 4.400 4.590 4.270 4.550 622,546 +0.18(+4.12%)
Oct 17, 2011 4.510 4.590 4.300 4.370 611,733 -0.22(-4.79%)
Oct 14, 2011 4.550 4.670 4.470 4.590 784,013 +0.12(+2.68%)
Oct 13, 2011 4.320 4.480 4.250 4.470 935,108 +0.09(+2.05%)
Oct 12, 2011 4.270 4.470 4.270 4.380 544,598 +0.14(+3.30%)
Oct 11, 2011 4.180 4.270 4.130 4.240 467,461 -0.01(-0.24%)
Oct 10, 2011 4.220 4.270 4.130 4.250 463,023 +0.14(+3.41%)
Oct 07, 2011 4.300 4.320 4.050 4.110 647,921 -0.17(-3.97%)
Oct 06, 2011 4.170 4.280 4.101 4.280 724,941 +0.11(+2.64%)
Oct 05, 2011 4.090 4.210 3.920 4.170 1,077,347 +0.10(+2.46%)
Oct 04, 2011 3.750 4.090 3.610 4.070 1,279,450 +0.27(+7.11%)
Oct 03, 2011 4.040 4.130 3.800 3.800 1,368,230 -0.26(-6.40%)
Sep 30, 2011 4.120 4.340 4.060 4.060 775,006 -0.14(-3.33%)
Sep 29, 2011 4.200 4.270 4.010 4.200 846,176 +0.13(+3.19%)
Sep 28, 2011 4.310 4.360 4.070 4.070 735,020 -0.26(-6.00%)
Sep 27, 2011 4.390 4.450 4.270 4.330 1,013,843 +0.07(+1.64%)
Sep 26, 2011 4.330 4.410 4.050 4.260 627,850 -0.01(-0.23%)
Sep 23, 2011 4.170 4.309 4.138 4.270 676,735 +0.09(+2.15%)
Sep 22, 2011 4.250 4.410 4.000 4.180 1,912,279 -0.28(-6.28%)
Sep 21, 2011 4.610 4.780 4.460 4.460 741,764 -0.14(-3.04%)
Sep 20, 2011 4.810 4.950 4.550 4.600 1,502,099 -0.20(-4.17%)
Sep 19, 2011 4.640 4.880 4.530 4.800 1,190,262 +0.10(+2.13%)
Sep 16, 2011 4.720 4.790 4.700 4.700 765,289 -0.02(-0.42%)
Sep 15, 2011 4.740 4.790 4.610 4.720 566,558 +0.05(+1.05%)
Sep 14, 2011 4.750 4.800 4.562 4.671 862,829 -0.02(-0.41%)
Sep 13, 2011 4.510 4.790 4.490 4.690 1,598,672 +0.30(+6.83%)
Sep 12, 2011 4.150 4.400 4.100 4.390 1,462,288 +0.15(+3.54%)
Sep 09, 2011 4.430 4.510 4.137 4.240 1,125,606 -0.22(-4.93%)
Sep 08, 2011 4.420 4.710 4.400 4.460 1,539,047 +0.00(+0.00%)
Sep 07, 2011 4.620 4.630 4.370 4.460 1,360,500 -0.06(-1.33%)
Sep 06, 2011 3.980 4.540 3.810 4.520 1,505,056 +0.41(+9.98%)
Sep 02, 2011 3.940 4.300 3.820 4.110 1,147,347 +0.05(+1.23%)
Sep 01, 2011 4.330 4.500 4.050 4.060 1,009,742 -0.27(-6.24%)
Aug 31, 2011 4.600 4.620 4.250 4.330 1,543,343 -0.23(-5.04%)
Aug 30, 2011 4.470 4.610 4.370 4.560 1,282,688 +0.02(+0.55%)
Aug 29, 2011 4.370 4.610 4.330 4.535 1,566,790 +0.29(+6.71%)
Aug 26, 2011 3.770 4.260 3.660 4.250 1,633,022 +0.45(+11.84%)
Aug 25, 2011 3.870 3.950 3.670 3.800 1,421,863 -0.01(-0.26%)
Aug 24, 2011 3.440 3.870 3.440 3.810 1,846,643 +0.35(+10.12%)
Aug 23, 2011 3.230 3.460 3.210 3.460 696,077 +0.25(+7.79%)
Aug 22, 2011 3.300 3.350 3.140 3.210 591,933 +0.07(+2.23%)
Aug 19, 2011 3.180 3.390 3.110 3.140 795,470 -0.17(-5.14%)
Aug 18, 2011 3.410 3.471 3.230 3.310 1,216,745 -0.26(-7.28%)
Aug 17, 2011 3.640 3.690 3.540 3.570 560,758 -0.03(-0.83%)
Aug 16, 2011 3.700 3.740 3.600 3.600 703,741 -0.12(-3.23%)
Aug 15, 2011 3.730 3.820 3.610 3.720 892,593 +0.09(+2.48%)
Aug 12, 2011 3.610 3.750 3.590 3.630 1,184,092 +0.08(+2.25%)
Aug 11, 2011 3.330 3.590 3.320 3.550 993,092 +0.25(+7.58%)
Aug 10, 2011 3.590 3.590 3.260 3.300 1,253,549 -0.29(-8.08%)
Aug 09, 2011 3.400 3.600 3.190 3.590 1,745,071 +0.52(+16.94%)
Aug 08, 2011 3.060 3.320 3.000 3.070 1,736,918 -0.35(-10.23%)
Aug 05, 2011 3.610 3.700 3.250 3.420 1,734,277 -0.15(-4.20%)
Aug 04, 2011 3.850 3.860 3.570 3.570 1,630,073 -0.35(-8.93%)
Aug 03, 2011 3.680 3.930 3.500 3.920 1,444,704 +0.27(+7.40%)
Aug 02, 2011 3.900 3.970 3.650 3.650 1,313,611 -0.31(-7.83%)
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.