Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.9000 0.9900 0.8800 0.9200 387,261 -0.01(-0.97%)
Aug 28, 2009 0.9800 0.9800 0.9000 0.9290 465,917 -0.06(-6.16%)
Aug 27, 2009 0.9288 1.030 0.8700 0.9900 959,183 +0.07(+7.61%)
Aug 26, 2009 1.100 1.150 0.8799 0.9200 3,812,794 -0.13(-12.38%)
Aug 25, 2009 0.7600 1.070 0.7500 1.050 2,933,935 +0.29(+38.16%)
Aug 24, 2009 0.7400 0.7600 0.7400 0.7600 67,174 +0.02(+2.38%)
Aug 21, 2009 0.7300 0.7500 0.7300 0.7423 136,495 +0.00(+0.31%)
Aug 20, 2009 0.7300 0.7500 0.7300 0.7400 45,270 +0.00(+0.00%)
Aug 19, 2009 0.7199 0.7500 0.7100 0.7400 70,990 +0.03(+4.23%)
Aug 18, 2009 0.7000 0.7400 0.7000 0.7100 52,844 +0.00(+0.00%)
Aug 17, 2009 0.7000 0.7200 0.7000 0.7100 59,342 -0.01(-1.39%)
Aug 14, 2009 0.7012 0.7500 0.7000 0.7200 95,442 -0.01(-1.38%)
Aug 13, 2009 0.7000 0.7500 0.7000 0.7301 175,951 +0.03(+4.30%)
Aug 12, 2009 0.6912 0.7300 0.6912 0.7000 89,178 -0.01(-1.41%)
Aug 11, 2009 0.6900 0.7300 0.6900 0.7100 40,963 -0.02(-2.58%)
Aug 10, 2009 0.7000 0.7300 0.6701 0.7288 208,307 -0.00(-0.16%)
Aug 07, 2009 0.7500 0.7500 0.7100 0.7300 31,802 -0.02(-2.67%)
Aug 06, 2009 0.7712 0.7798 0.7100 0.7500 144,423 -0.02(-2.09%)
Aug 05, 2009 0.7500 0.7900 0.7500 0.7660 55,760 +0.02(+2.13%)
Aug 04, 2009 0.7400 0.7900 0.7400 0.7500 108,866 +0.00(+0.00%)
Aug 03, 2009 0.7200 0.7594 0.7200 0.7500 153,199 +0.02(+2.60%)
Jul 31, 2009 0.7900 0.7900 0.7300 0.7310 154,338 -0.02(-2.66%)
Jul 30, 2009 0.8400 0.8400 0.7400 0.7510 264,108 +0.01(+1.49%)
Jul 29, 2009 0.7000 0.7400 0.7000 0.7400 138,397 +0.00(+0.41%)
Jul 28, 2009 0.7900 0.7900 0.7100 0.7370 160,352 -0.06(-7.88%)
Jul 27, 2009 0.6851 0.8000 0.6850 0.8000 191,862 +0.11(+16.79%)
Jul 24, 2009 0.7000 0.7000 0.6700 0.6850 43,307 +0.04(+5.38%)
Jul 23, 2009 0.6800 0.6905 0.6500 0.6500 40,091 -0.03(-4.48%)
Jul 22, 2009 0.6700 0.9500 0.6700 0.6805 64,014 -0.02(-2.79%)
Jul 21, 2009 0.6900 0.7000 0.6606 0.7000 57,855 +0.00(+0.00%)
Jul 20, 2009 0.6700 0.7000 0.6500 0.7000 172,577 +0.05(+7.69%)
Jul 17, 2009 0.6590 0.6590 0.6300 0.6500 74,841 +0.02(+3.17%)
Jul 16, 2009 0.6590 0.6590 0.6300 0.6300 74,657 -0.03(-4.40%)
Jul 15, 2009 0.6300 0.6590 0.6250 0.6590 55,252 +0.02(+2.92%)
Jul 14, 2009 0.6200 0.6501 0.6200 0.6403 111,510 +0.02(+3.27%)
Jul 13, 2009 0.6200 0.6400 0.6199 0.6200 102,949 -0.02(-2.38%)
Jul 10, 2009 0.6300 0.6351 0.6200 0.6351 43,711 +0.02(+2.44%)
Jul 09, 2009 0.6200 0.6350 0.6200 0.6200 73,232 +0.00(+0.00%)
Jul 08, 2009 0.6100 0.6215 0.5910 0.6200 219,568 +0.01(+1.13%)
Jul 07, 2009 0.6100 0.6300 0.6000 0.6131 142,222 +0.00(+0.67%)
Jul 06, 2009 0.6350 0.6350 0.5900 0.6090 122,873 +0.01(+2.18%)
Jul 02, 2009 0.6100 0.6200 0.5901 0.5960 52,662 -0.02(-3.87%)
Jul 01, 2009 0.6099 0.6200 0.5800 0.6200 118,473 +0.02(+3.33%)
Jun 30, 2009 0.5800 0.6100 0.5700 0.6000 80,868 +0.02(+3.45%)
Jun 29, 2009 0.5600 0.6000 0.5600 0.5800 120,348 +0.00(+0.00%)
Jun 26, 2009 0.6100 0.6200 0.5800 0.5800 356,188 -0.04(-6.45%)
Jun 25, 2009 0.6093 0.6350 0.5500 0.6200 39,137 +0.02(+2.99%)
Jun 24, 2009 0.6050 0.6200 0.6015 0.6020 69,850 -0.01(-2.27%)
Jun 23, 2009 0.6100 0.6200 0.6000 0.6160 292,530 +0.01(+2.14%)
Jun 22, 2009 0.6200 0.6200 0.6025 0.6031 206,937 -0.01(-1.13%)
Jun 19, 2009 0.6132 0.6397 0.6000 0.6100 56,806 -0.01(-1.61%)
Jun 18, 2009 0.6300 0.6400 0.6010 0.6200 95,810 -0.01(-1.59%)
Jun 17, 2009 0.6200 0.6400 0.6100 0.6300 35,211 +0.01(+1.61%)
Jun 16, 2009 0.6250 0.6290 0.6200 0.6200 43,394 -0.01(-0.80%)
Jun 15, 2009 0.6200 0.6500 0.6200 0.6250 64,257 -0.01(-1.59%)
Jun 12, 2009 0.6600 0.6600 0.6250 0.6351 74,274 -0.02(-3.77%)
Jun 11, 2009 0.6500 0.6700 0.6400 0.6600 95,922 +0.01(+1.54%)
Jun 10, 2009 0.6700 0.6700 0.6400 0.6500 84,099 -0.02(-2.99%)
Jun 09, 2009 0.6300 0.6800 0.6300 0.6700 60,128 +0.01(+1.52%)
Jun 08, 2009 0.6511 0.6879 0.6300 0.6600 115,238 +0.00(+0.00%)
Jun 05, 2009 0.6500 0.6700 0.6500 0.6600 105,188 +0.00(+0.00%)
Jun 04, 2009 0.6899 0.7000 0.6500 0.6600 357,927 +0.01(+1.54%)
Jun 03, 2009 0.6500 0.6800 0.6500 0.6500 84,523 -0.01(-1.52%)
Jun 02, 2009 0.6700 0.6799 0.6406 0.6600 93,438 -0.01(-1.49%)
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.