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

8X8 Inc (NQ: EGHT )

2.756 -0.054 (-1.93%)
Streaming Delayed Price Updated: 10:10 AM 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 31, 2012 7.280 7.400 7.180 7.380 977,599 +0.09(+1.23%)
Dec 28, 2012 7.150 7.360 7.100 7.290 522,041 -0.01(-0.14%)
Dec 27, 2012 7.360 7.360 7.030 7.300 828,903 -0.04(-0.54%)
Dec 26, 2012 7.330 7.410 7.278 7.340 405,137 +0.04(+0.55%)
Dec 24, 2012 7.300 7.500 7.260 7.300 464,924 -0.09(-1.22%)
Dec 21, 2012 7.320 7.397 7.100 7.390 1,103,313 -0.04(-0.54%)
Dec 20, 2012 7.380 7.470 7.360 7.430 413,081 +0.03(+0.41%)
Dec 19, 2012 7.430 7.500 7.350 7.400 457,858 -0.00(-0.00%)
Dec 18, 2012 7.470 7.520 7.150 7.400 1,408,760 -0.07(-0.94%)
Dec 17, 2012 7.580 7.580 7.310 7.470 1,320,023 +0.20(+2.75%)
Dec 14, 2012 6.740 7.420 6.720 7.270 2,751,861 +0.57(+8.51%)
Dec 13, 2012 6.610 6.720 6.560 6.700 381,941 +0.08(+1.20%)
Dec 12, 2012 6.770 6.820 6.590 6.620 304,571 -0.13(-1.92%)
Dec 11, 2012 6.670 6.820 6.650 6.750 521,892 +0.08(+1.20%)
Dec 10, 2012 6.610 6.680 6.550 6.670 334,066 +0.08(+1.21%)
Dec 07, 2012 6.700 6.700 6.500 6.590 310,517 -0.10(-1.50%)
Dec 06, 2012 6.670 6.750 6.600 6.690 423,074 +0.02(+0.30%)
Dec 05, 2012 6.860 6.870 6.660 6.670 696,087 -0.17(-2.49%)
Dec 04, 2012 6.620 6.855 6.510 6.840 875,371 +0.24(+3.64%)
Nov 30, 2012 6.630 6.650 6.550 6.600 489,874 -0.04(-0.60%)
Nov 29, 2012 6.450 6.670 6.450 6.640 701,796 +0.22(+3.43%)
Nov 28, 2012 6.350 6.495 6.270 6.420 476,462 +0.04(+0.63%)
Nov 27, 2012 6.410 6.480 6.350 6.380 355,428 -0.07(-1.09%)
Nov 26, 2012 6.320 6.450 6.300 6.450 454,404 +0.09(+1.42%)
Nov 23, 2012 6.320 6.450 6.300 6.360 208,478 +0.09(+1.44%)
Nov 21, 2012 6.390 6.430 6.250 6.270 348,309 -0.13(-2.03%)
Nov 20, 2012 6.420 6.440 6.230 6.400 555,028 -0.04(-0.62%)
Nov 19, 2012 6.150 6.460 6.090 6.440 611,311 +0.40(+6.63%)
Nov 16, 2012 6.100 6.100 5.733 6.040 1,203,431 -0.02(-0.33%)
Nov 15, 2012 6.360 6.400 6.030 6.060 724,063 -0.29(-4.57%)
Nov 14, 2012 6.400 6.450 6.320 6.350 533,050 -0.01(-0.16%)
Nov 13, 2012 6.410 6.530 6.360 6.360 383,083 -0.05(-0.78%)
Nov 12, 2012 6.560 6.580 6.380 6.410 677,450 -0.11(-1.69%)
Nov 09, 2012 6.390 6.750 6.320 6.520 870,743 +0.13(+2.03%)
Nov 08, 2012 6.510 6.560 6.350 6.390 695,503 -0.16(-2.44%)
Nov 07, 2012 6.750 6.770 6.510 6.550 634,149 -0.28(-4.10%)
Nov 06, 2012 6.928 6.930 6.760 6.830 574,082 +0.03(+0.44%)
Nov 05, 2012 6.410 6.950 6.350 6.800 2,072,423 +0.37(+5.75%)
Nov 02, 2012 6.530 6.530 6.300 6.430 569,088 -0.10(-1.53%)
Nov 01, 2012 6.540 6.580 6.400 6.530 616,419 -0.02(-0.31%)
Oct 31, 2012 6.700 6.750 6.410 6.550 551,556 -0.12(-1.80%)
Oct 26, 2012 6.910 6.670 6.670 6.670 998,000 -0.21(-3.05%)
Oct 25, 2012 6.330 6.970 6.320 6.880 3,481,187 +0.80(+13.16%)
Oct 24, 2012 6.130 6.130 5.910 6.080 758,469 +0.19(+3.23%)
Oct 23, 2012 5.800 5.920 5.620 5.890 806,811 -0.04(-0.67%)
Oct 19, 2012 6.200 6.230 5.850 5.930 1,000,544 -0.32(-5.12%)
Oct 18, 2012 6.300 6.400 6.240 6.250 360,213 -0.05(-0.79%)
Oct 17, 2012 6.360 6.480 6.280 6.300 352,378 -0.06(-0.94%)
Oct 16, 2012 6.190 6.370 6.185 6.360 355,160 +0.22(+3.58%)
Oct 15, 2012 6.170 6.200 6.060 6.140 543,437 -0.05(-0.81%)
Oct 12, 2012 6.260 6.360 6.170 6.190 416,026 -0.06(-0.96%)
Oct 11, 2012 6.310 6.420 6.235 6.250 288,162 +0.01(+0.16%)
Oct 10, 2012 6.070 6.250 6.063 6.240 592,802 +0.15(+2.46%)
Oct 09, 2012 6.130 6.160 5.970 6.090 608,274 -0.04(-0.65%)
Oct 08, 2012 6.320 6.340 5.980 6.130 1,007,924 -0.20(-3.16%)
Oct 05, 2012 6.460 6.550 6.300 6.330 592,755 -0.08(-1.25%)
Oct 04, 2012 6.330 6.430 6.320 6.410 543,703 +0.09(+1.42%)
Oct 03, 2012 6.370 6.400 6.285 6.320 441,025 -0.01(-0.16%)
Oct 02, 2012 6.400 6.510 6.130 6.330 1,003,824 -0.04(-0.63%)
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.