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)

1.940 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.960 1.960 1.930 1.940 208,237 +0.00(+0.00%)
Nov 26, 2025 1.950 1.950 1.919 1.940 741,996 +0.01(+0.52%)
Nov 25, 2025 1.900 1.970 1.895 1.930 791,892 +0.04(+2.12%)
Nov 24, 2025 1.910 1.950 1.865 1.890 539,737 -0.01(-0.53%)
Nov 21, 2025 1.800 1.930 1.800 1.900 617,359 +0.08(+4.40%)
Nov 20, 2025 1.900 1.925 1.815 1.820 501,306 -0.03(-1.62%)
Nov 19, 2025 1.880 1.900 1.850 1.850 430,024 -0.04(-2.12%)
Nov 18, 2025 1.850 1.920 1.850 1.890 446,006 +0.02(+1.07%)
Nov 17, 2025 1.940 1.958 1.860 1.870 530,637 -0.08(-4.10%)
Nov 14, 2025 1.920 1.980 1.909 1.950 472,149 -0.02(-1.02%)
Nov 13, 2025 2.020 2.060 1.965 1.970 499,196 -0.07(-3.43%)
Nov 12, 2025 1.990 2.050 1.960 2.040 597,206 +0.06(+3.03%)
Nov 11, 2025 1.970 2.040 1.960 1.980 629,369 +0.01(+0.51%)
Nov 10, 2025 1.950 2.000 1.890 1.970 853,814 +0.05(+2.60%)
Nov 07, 2025 1.930 1.971 1.880 1.920 682,599 -0.05(-2.54%)
Nov 06, 2025 2.190 2.190 1.870 1.970 1,512,531 -0.23(-10.45%)
Nov 05, 2025 2.040 2.260 2.000 2.200 2,709,423 +0.43(+24.29%)
Nov 04, 2025 1.820 1.839 1.750 1.770 730,574 -0.09(-4.84%)
Nov 03, 2025 1.850 1.890 1.825 1.860 749,070 +0.02(+1.09%)
Oct 31, 2025 1.830 1.910 1.800 1.840 1,044,291 +0.01(+0.55%)
Oct 30, 2025 1.850 1.903 1.820 1.830 325,290 -0.03(-1.61%)
Oct 29, 2025 1.910 1.970 1.845 1.860 528,571 -0.06(-3.12%)
Oct 28, 2025 1.950 1.955 1.920 1.920 455,277 -0.03(-1.54%)
Oct 27, 2025 1.980 2.020 1.950 1.950 477,499 -0.02(-1.02%)
Oct 24, 2025 1.910 1.970 1.900 1.970 379,817 +0.08(+4.23%)
Oct 23, 2025 1.930 1.935 1.850 1.890 515,501 -0.04(-2.07%)
Oct 22, 2025 1.880 1.945 1.860 1.930 706,501 +0.03(+1.58%)
Oct 21, 2025 1.840 1.930 1.820 1.900 669,149 +0.03(+1.60%)
Oct 20, 2025 1.830 1.875 1.810 1.870 338,904 +0.06(+3.31%)
Oct 17, 2025 1.850 1.860 1.800 1.810 576,760 -0.04(-2.16%)
Oct 16, 2025 1.880 1.920 1.840 1.850 415,740 -0.04(-2.12%)
Oct 15, 2025 1.910 1.910 1.850 1.890 489,786 -0.01(-0.53%)
Oct 14, 2025 1.800 1.920 1.760 1.900 520,394 +0.06(+3.26%)
Oct 13, 2025 1.850 1.860 1.795 1.840 586,948 +0.03(+1.66%)
Oct 10, 2025 1.960 1.965 1.810 1.810 507,655 -0.14(-7.18%)
Oct 09, 2025 1.920 1.970 1.890 1.950 479,217 +0.03(+1.56%)
Oct 08, 2025 1.920 1.890 1.920 645,164 +0.01(+0.52%)
Oct 07, 2025 2.040 2.049 1.910 1.910 758,867 -0.13(-6.37%)
Oct 06, 2025 2.070 2.070 2.020 2.040 579,921 -0.02(-0.97%)
Oct 03, 2025 2.110 2.160 2.040 2.060 565,654 -0.04(-1.90%)
Oct 02, 2025 2.110 2.120 2.060 2.100 391,261 -0.02(-0.94%)
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.