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 (%)
Jun 30, 2015 8.840 9.090 8.730 8.960 891,986 +0.10(+1.13%)
Jun 29, 2015 9.330 9.370 8.780 8.860 873,031 -0.54(-5.74%)
Jun 26, 2015 9.480 9.480 9.260 9.400 1,167,033 -0.09(-0.95%)
Jun 25, 2015 9.340 9.510 9.320 9.490 485,815 +0.20(+2.15%)
Jun 24, 2015 9.430 9.460 9.260 9.290 534,544 -0.12(-1.28%)
Jun 23, 2015 9.320 9.450 9.240 9.410 542,871 +0.12(+1.29%)
Jun 22, 2015 9.160 9.360 9.060 9.290 791,825 +0.23(+2.54%)
Jun 19, 2015 9.120 9.170 9.020 9.060 1,898,255 -0.08(-0.88%)
Jun 18, 2015 9.130 9.250 9.090 9.140 394,523 +0.01(+0.11%)
Jun 17, 2015 9.190 9.260 9.020 9.130 441,920 -0.01(-0.11%)
Jun 16, 2015 9.050 9.255 9.050 9.140 441,142 +0.04(+0.44%)
Jun 15, 2015 8.980 9.110 8.840 9.100 638,361 +0.03(+0.33%)
Jun 12, 2015 8.990 9.130 8.980 9.070 503,167 +0.06(+0.67%)
Jun 11, 2015 8.980 9.090 8.920 9.010 354,891 +0.01(+0.11%)
Jun 10, 2015 8.690 9.040 8.650 9.000 514,765 +0.34(+3.93%)
Jun 09, 2015 8.670 8.720 8.540 8.660 532,223 +0.01(+0.12%)
Jun 08, 2015 8.680 8.740 8.640 8.650 563,257 -0.05(-0.63%)
Jun 05, 2015 8.660 8.800 8.505 8.705 1,131,679 -0.24(-2.74%)
Jun 04, 2015 9.060 9.250 8.905 8.950 541,720 -0.09(-1.00%)
Jun 03, 2015 8.800 9.090 8.770 9.040 1,001,614 +0.25(+2.84%)
Jun 02, 2015 8.500 8.810 8.460 8.790 835,604 +0.30(+3.53%)
Jun 01, 2015 8.410 8.780 8.160 8.490 1,695,217 +0.15(+1.80%)
May 29, 2015 8.400 8.470 8.220 8.340 610,717 -0.07(-0.83%)
May 28, 2015 8.350 8.500 8.238 8.410 411,697 -0.01(-0.12%)
May 27, 2015 8.370 8.435 8.200 8.420 467,772 +0.08(+0.96%)
May 26, 2015 8.260 8.380 8.180 8.340 480,215 -0.07(-0.83%)
May 22, 2015 8.550 8.410 8.410 8.410 779,000 -0.18(-2.10%)
May 21, 2015 8.810 9.300 8.510 8.590 2,062,129 +0.08(+0.94%)
May 20, 2015 8.610 8.750 8.500 8.510 919,424 -0.09(-1.05%)
May 19, 2015 8.670 8.850 8.520 8.600 658,580 -0.10(-1.15%)
May 18, 2015 8.590 8.750 8.540 8.700 650,690 +0.11(+1.28%)
May 15, 2015 8.630 8.632 8.480 8.590 471,388 -0.07(-0.81%)
May 14, 2015 8.810 8.840 8.630 8.660 410,261 -0.11(-1.25%)
May 13, 2015 8.880 8.900 8.685 8.770 287,651 -0.08(-0.90%)
May 12, 2015 8.680 8.870 8.510 8.850 433,043 +0.14(+1.61%)
May 11, 2015 8.450 8.870 8.440 8.710 616,820 +0.23(+2.71%)
May 08, 2015 8.780 8.780 8.410 8.480 661,954 -0.20(-2.30%)
May 07, 2015 8.530 8.840 8.467 8.680 684,358 +0.14(+1.64%)
May 06, 2015 8.620 8.620 8.405 8.540 286,163 -0.04(-0.47%)
May 05, 2015 8.620 8.720 8.390 8.580 684,434 -0.09(-1.04%)
May 04, 2015 8.670 8.830 8.560 8.670 379,411 +0.01(+0.12%)
May 01, 2015 8.750 8.850 8.500 8.660 472,733 -0.07(-0.80%)
Apr 30, 2015 9.010 9.120 8.700 8.730 1,097,106 -0.37(-4.07%)
Apr 29, 2015 8.840 9.120 8.750 9.100 615,759 +0.24(+2.71%)
Apr 28, 2015 8.700 8.920 8.690 8.860 515,308 +0.12(+1.37%)
Apr 27, 2015 8.870 8.970 8.670 8.740 574,152 -0.11(-1.24%)
Apr 24, 2015 8.860 8.920 8.730 8.850 336,575 -0.01(-0.11%)
Apr 23, 2015 8.800 8.910 8.750 8.860 337,676 +0.02(+0.23%)
Apr 22, 2015 8.930 8.950 8.740 8.840 353,807 -0.11(-1.23%)
Apr 21, 2015 8.920 8.950 8.820 8.950 208,622 +0.06(+0.67%)
Apr 20, 2015 8.750 8.980 8.600 8.890 277,969 +0.16(+1.83%)
Apr 17, 2015 8.820 8.820 8.570 8.730 406,759 -0.21(-2.35%)
Apr 16, 2015 9.020 9.110 8.890 8.940 328,228 -0.13(-1.43%)
Apr 15, 2015 8.980 9.110 8.850 9.070 340,549 +0.16(+1.80%)
Apr 14, 2015 8.850 9.020 8.800 8.910 297,961 +0.06(+0.68%)
Apr 13, 2015 8.780 8.920 8.780 8.850 178,696 +0.04(+0.45%)
Apr 10, 2015 8.900 9.020 8.790 8.810 211,964 -0.03(-0.34%)
Apr 09, 2015 8.200 8.875 8.160 8.840 444,481 +0.11(+1.26%)
Apr 08, 2015 8.840 8.960 8.560 8.730 705,016 -0.13(-1.47%)
Apr 07, 2015 8.950 9.095 8.840 8.860 389,198 -0.11(-1.23%)
Apr 06, 2015 8.860 9.160 8.690 8.970 529,031 +0.10(+1.13%)
Apr 02, 2015 8.760 8.870 8.870 8.870 779,600 +0.14(+1.60%)
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.