8X8 Inc (NQ: EGHT )

2.230 +0.060 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.56 11.45 11.45 11.45 661,200 -0.16(-1.38%)
Dec 30, 2015 11.80 11.83 11.60 11.61 346,753 -0.17(-1.44%)
Dec 29, 2015 11.51 11.94 11.43 11.78 400,976 +0.32(+2.79%)
Dec 28, 2015 11.45 11.47 11.26 11.46 270,805 -0.06(-0.52%)
Dec 24, 2015 11.60 11.52 11.52 11.52 326,400 +0.01(+0.09%)
Dec 23, 2015 11.14 11.60 11.09 11.51 480,986 +0.45(+4.07%)
Dec 22, 2015 11.09 11.16 10.72 11.06 458,731 -0.03(-0.27%)
Dec 21, 2015 11.55 11.55 11.02 11.09 576,279 -0.42(-3.65%)
Dec 18, 2015 11.26 11.60 11.21 11.51 2,348,880 +0.18(+1.59%)
Dec 17, 2015 11.24 11.40 11.13 11.33 712,614 +0.18(+1.61%)
Dec 16, 2015 10.61 11.22 10.42 11.15 741,742 +0.65(+6.19%)
Dec 15, 2015 10.76 10.85 10.44 10.50 411,199 -0.17(-1.59%)
Dec 14, 2015 10.51 10.69 10.38 10.67 604,503 +0.15(+1.43%)
Dec 11, 2015 10.60 10.77 10.41 10.52 653,650 -0.30(-2.77%)
Dec 10, 2015 11.06 11.15 10.76 10.82 452,438 -0.26(-2.35%)
Dec 09, 2015 11.19 11.25 10.91 11.08 539,872 -0.13(-1.16%)
Dec 08, 2015 10.90 11.27 10.88 11.21 522,394 +0.20(+1.82%)
Dec 07, 2015 11.28 11.30 10.96 11.01 490,253 -0.25(-2.22%)
Dec 04, 2015 11.27 11.48 11.23 11.26 402,822 -0.02(-0.18%)
Dec 03, 2015 11.45 11.59 11.21 11.28 691,495 -0.14(-1.23%)
Dec 02, 2015 11.65 11.65 11.23 11.42 763,366 +0.10(+0.88%)
Dec 01, 2015 11.57 11.70 11.13 11.32 1,316,321 -0.48(-4.07%)
Nov 30, 2015 12.20 12.30 11.78 11.80 1,440,345 -0.35(-2.88%)
Nov 27, 2015 12.06 12.20 11.94 12.15 172,158 +0.10(+0.83%)
Nov 25, 2015 11.96 12.05 12.05 12.05 528,500 +0.09(+0.75%)
Nov 24, 2015 11.86 11.96 11.71 11.96 353,533 +0.09(+0.76%)
Nov 23, 2015 11.51 11.99 11.51 11.87 410,711 +0.30(+2.59%)
Nov 20, 2015 11.93 12.03 11.55 11.57 723,704 -0.35(-2.94%)
Nov 19, 2015 12.20 12.21 11.82 11.92 622,419 -0.25(-2.05%)
Nov 18, 2015 11.71 12.22 11.54 12.17 1,769,263 +0.46(+3.93%)
Nov 17, 2015 11.29 11.72 11.12 11.71 1,097,425 +0.43(+3.81%)
Nov 16, 2015 10.82 11.37 10.81 11.28 1,024,285 +0.46(+4.25%)
Nov 13, 2015 10.92 11.00 10.73 10.82 398,656 -0.18(-1.64%)
Nov 12, 2015 10.81 11.16 10.70 11.00 637,311 +0.06(+0.55%)
Nov 11, 2015 11.22 11.25 10.94 10.94 393,362 -0.21(-1.88%)
Nov 10, 2015 11.05 11.22 10.98 11.15 383,828 +0.12(+1.09%)
Nov 09, 2015 11.15 11.15 10.96 11.03 316,717 -0.13(-1.16%)
Nov 06, 2015 11.09 11.19 11.03 11.16 623,255 +0.01(+0.09%)
Nov 05, 2015 11.03 11.20 10.98 11.15 430,232 +0.16(+1.46%)
Nov 04, 2015 10.96 11.02 10.86 10.99 558,244 +0.07(+0.64%)
Nov 03, 2015 10.80 11.05 10.75 10.92 1,380,192 +0.08(+0.74%)
Nov 02, 2015 10.63 10.88 10.56 10.84 558,219 +0.18(+1.69%)
Oct 30, 2015 10.71 10.84 10.50 10.66 676,176 -0.04(-0.37%)
Oct 29, 2015 11.13 11.16 10.66 10.70 562,163 -0.48(-4.29%)
Oct 28, 2015 10.78 11.18 10.57 11.18 1,063,115 +0.40(+3.71%)
Oct 27, 2015 10.50 10.78 10.50 10.78 820,934 +0.13(+1.22%)
Oct 26, 2015 10.33 10.72 10.20 10.65 826,642 +0.06(+0.57%)
Oct 23, 2015 10.24 10.75 9.860 10.59 1,790,063 +0.69(+6.97%)
Oct 22, 2015 9.700 10.17 9.640 9.900 1,538,113 +0.23(+2.38%)
Oct 21, 2015 9.710 9.890 9.520 9.670 807,218 -0.05(-0.51%)
Oct 20, 2015 9.010 9.730 8.970 9.720 1,074,004 +0.75(+8.36%)
Oct 19, 2015 8.950 9.040 8.800 8.970 244,801 -0.06(-0.66%)
Oct 16, 2015 8.940 9.050 8.780 9.030 368,392 +0.13(+1.46%)
Oct 15, 2015 8.520 8.900 8.394 8.900 315,070 +0.45(+5.33%)
Oct 14, 2015 8.530 8.660 8.400 8.450 340,319 -0.10(-1.17%)
Oct 13, 2015 8.780 8.890 8.530 8.550 334,029 -0.25(-2.84%)
Oct 12, 2015 8.830 8.870 8.720 8.800 218,092 +0.00(+0.00%)
Oct 09, 2015 8.980 8.980 8.718 8.800 344,976 -0.12(-1.35%)
Oct 08, 2015 8.840 8.960 8.725 8.920 315,017 +0.03(+0.34%)
Oct 07, 2015 8.880 8.910 8.661 8.890 471,732 +0.03(+0.34%)
Oct 06, 2015 8.900 8.980 8.750 8.860 534,332 +0.16(+1.84%)
Oct 05, 2015 8.370 8.700 8.370 8.700 350,887 +0.39(+4.69%)
Oct 02, 2015 8.090 8.320 8.040 8.310 348,554 +0.15(+1.84%)
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.