ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

8x8 Inc - Common stock (NQ:EGHT)

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 2.740 2.812 2.600 2.690 2,789,160 +0.04(+1.51%)
Feb 10, 2026 2.690 2.750 2.580 2.650 2,089,925 -0.04(-1.49%)
Feb 09, 2026 2.700 2.770 2.560 2.690 3,146,812 +0.07(+2.67%)
Feb 06, 2026 2.740 2.840 2.440 2.620 3,304,687 -0.11(-4.03%)
Feb 05, 2026 2.450 2.740 2.450 2.730 7,187,416 +0.29(+11.89%)
Feb 04, 2026 2.000 2.625 1.900 2.440 26,697,944 +0.78(+46.99%)
Feb 03, 2026 1.710 1.720 1.600 1.660 4,908,547 -0.06(-3.49%)
Feb 02, 2026 1.680 1.745 1.640 1.720 909,459 +0.06(+3.61%)
Jan 30, 2026 1.610 1.670 1.590 1.660 923,655 +0.02(+1.22%)
Jan 29, 2026 1.710 1.736 1.600 1.640 865,648 -0.07(-4.09%)
Jan 28, 2026 1.720 1.740 1.700 1.710 600,217 +0.01(+0.59%)
Jan 27, 2026 1.710 1.730 1.660 1.700 516,600 -0.01(-0.58%)
Jan 26, 2026 1.680 1.780 1.670 1.710 839,366 +0.03(+1.79%)
Jan 23, 2026 1.690 1.725 1.670 1.680 658,938 -0.03(-1.75%)
Jan 22, 2026 1.670 1.725 1.660 1.710 855,397 +0.03(+1.79%)
Jan 21, 2026 1.600 1.685 1.585 1.680 1,458,380 +0.09(+5.66%)
Jan 20, 2026 1.610 1.640 1.570 1.590 868,487 -0.07(-4.22%)
Jan 16, 2026 1.760 1.770 1.660 1.660 807,673 -0.10(-5.68%)
Jan 15, 2026 1.820 1.820 1.760 1.760 673,137 -0.06(-3.30%)
Jan 14, 2026 1.840 1.870 1.770 1.820 1,035,282 -0.04(-2.15%)
Jan 13, 2026 1.920 1.927 1.850 1.860 759,436 -0.07(-3.63%)
Jan 12, 2026 1.910 1.940 1.880 1.930 460,845 +0.01(+0.52%)
Jan 09, 2026 1.900 1.940 1.850 1.920 688,850 +0.01(+0.52%)
Jan 08, 2026 1.920 1.940 1.880 1.910 471,445 -0.03(-1.55%)
Jan 07, 2026 1.930 1.949 1.910 1.940 599,418 +0.01(+0.52%)
Jan 06, 2026 1.950 1.970 1.920 1.930 583,888 -0.02(-1.03%)
Jan 05, 2026 1.890 1.980 1.880 1.950 755,269 +0.06(+3.17%)
Jan 02, 2026 1.990 2.010 1.880 1.890 701,766 -0.08(-4.06%)
Dec 31, 2025 2.000 2.020 1.965 1.970 1,505,538 -0.02(-1.01%)
Dec 30, 2025 2.010 2.060 1.990 1.990 772,377 -0.02(-1.00%)
Dec 29, 2025 1.980 2.020 1.978 2.010 487,691 +0.00(+0.00%)
Dec 26, 2025 2.010 2.030 1.975 2.010 518,624 +0.02(+1.01%)
Dec 24, 2025 1.960 2.000 1.955 1.990 237,095 +0.02(+1.02%)
Dec 23, 2025 2.030 2.050 1.960 1.970 487,379 -0.09(-4.37%)
Dec 22, 2025 2.080 2.120 2.050 2.060 422,621 -0.02(-0.96%)
Dec 19, 2025 2.110 2.140 2.070 2.080 1,153,666 -0.04(-1.89%)
Dec 18, 2025 2.190 2.240 2.120 2.120 732,218 -0.03(-1.40%)
Dec 17, 2025 2.130 2.165 2.105 2.150 564,203 +0.01(+0.47%)
Dec 16, 2025 2.050 2.150 2.050 2.140 902,858 +0.08(+3.88%)
Dec 15, 2025 2.200 2.225 2.045 2.060 1,044,938 -0.13(-5.94%)
Dec 12, 2025 2.160 2.230 2.125 2.190 824,229 +0.03(+1.39%)
Dec 11, 2025 2.150 2.260 2.122 2.160 1,384,031 +0.00(+0.00%)
Dec 10, 2025 2.110 2.200 2.100 2.160 791,100 +0.04(+1.89%)
Dec 09, 2025 2.030 2.155 2.020 2.120 479,298 +0.08(+3.92%)
Dec 08, 2025 2.020 2.060 2.005 2.040 371,107 +0.01(+0.49%)
Dec 05, 2025 2.010 2.075 2.000 2.030 368,310 +0.00(+0.00%)
Dec 04, 2025 2.040 2.070 2.010 2.030 413,159 -0.01(-0.49%)
Dec 03, 2025 1.920 2.040 1.920 2.040 564,785 +0.11(+5.70%)
Dec 02, 2025 1.920 1.980 1.910 1.930 395,119 +0.01(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.