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 (%)
Sep 30, 2010 2.100 2.200 2.050 2.150 612,126 +0.11(+5.39%)
Sep 29, 2010 2.140 2.160 2.010 2.040 927,571 -0.05(-2.39%)
Sep 28, 2010 2.250 2.280 1.980 2.090 1,692,823 -0.11(-5.00%)
Sep 27, 2010 2.050 2.200 2.050 2.200 1,568,478 +0.20(+10.00%)
Sep 24, 2010 2.000 2.040 1.970 2.000 638,534 +0.04(+2.04%)
Sep 23, 2010 1.900 1.972 1.870 1.960 448,310 +0.04(+2.08%)
Sep 22, 2010 1.930 1.990 1.910 1.920 887,962 +0.01(+0.52%)
Sep 21, 2010 1.850 1.920 1.850 1.910 467,656 +0.06(+3.24%)
Sep 20, 2010 1.850 1.870 1.770 1.850 391,019 +0.00(+0.00%)
Sep 17, 2010 1.840 1.850 1.770 1.850 465,607 +0.09(+5.11%)
Sep 15, 2010 1.740 1.790 1.670 1.760 322,709 +0.05(+2.92%)
Sep 14, 2010 1.660 1.740 1.600 1.710 242,544 +0.05(+3.01%)
Sep 13, 2010 1.660 1.740 1.650 1.660 283,112 -0.02(-1.19%)
Sep 10, 2010 1.610 1.720 1.610 1.680 267,369 +0.08(+5.00%)
Sep 09, 2010 1.800 1.820 1.600 1.600 775,807 -0.17(-9.60%)
Sep 08, 2010 1.660 1.830 1.610 1.770 1,072,734 +0.11(+6.63%)
Sep 07, 2010 1.680 1.700 1.630 1.660 390,630 +0.02(+1.22%)
Sep 03, 2010 1.610 1.700 1.550 1.640 1,556,200 +0.06(+3.80%)
Sep 02, 2010 1.420 1.600 1.400 1.580 1,317,746 +0.16(+11.27%)
Sep 01, 2010 1.400 1.430 1.400 1.420 109,355 +0.05(+3.65%)
Aug 31, 2010 1.370 1.420 1.360 1.370 84,228 -0.02(-1.44%)
Aug 30, 2010 1.390 1.420 1.390 1.390 57,423 -0.03(-2.11%)
Aug 27, 2010 1.410 1.460 1.390 1.420 142,580 -0.01(-0.70%)
Aug 26, 2010 1.420 1.440 1.400 1.430 77,198 +0.01(+0.70%)
Aug 25, 2010 1.350 1.420 1.350 1.420 77,474 +0.06(+4.41%)
Aug 24, 2010 1.410 1.410 1.350 1.360 124,274 -0.03(-2.16%)
Aug 23, 2010 1.420 1.440 1.380 1.390 59,169 -0.03(-2.11%)
Aug 20, 2010 1.430 1.440 1.354 1.420 113,083 +0.00(+0.00%)
Aug 19, 2010 1.400 1.430 1.370 1.420 183,072 +0.03(+2.16%)
Aug 18, 2010 1.340 1.410 1.310 1.390 138,936 +0.02(+1.46%)
Aug 17, 2010 1.330 1.380 1.300 1.370 101,148 +0.04(+3.01%)
Aug 16, 2010 1.340 1.400 1.320 1.330 163,686 -0.05(-3.62%)
Aug 13, 2010 1.370 1.380 1.340 1.380 83,275 +0.02(+1.47%)
Aug 12, 2010 1.340 1.380 1.300 1.360 128,965 +0.03(+2.26%)
Aug 11, 2010 1.350 1.350 1.250 1.330 406,551 +0.00(+0.00%)
Aug 10, 2010 1.390 1.390 1.330 1.330 147,453 -0.07(-5.00%)
Aug 09, 2010 1.430 1.440 1.350 1.400 82,620 -0.03(-2.10%)
Aug 06, 2010 1.400 1.430 1.350 1.430 177,219 +0.05(+3.62%)
Aug 05, 2010 1.410 1.420 1.380 1.380 45,295 -0.03(-2.13%)
Aug 04, 2010 1.380 1.430 1.370 1.410 130,250 +0.01(+0.71%)
Aug 03, 2010 1.440 1.470 1.390 1.400 83,234 -0.06(-4.11%)
Aug 02, 2010 1.450 1.480 1.440 1.460 128,112 +0.03(+2.10%)
Jul 30, 2010 1.480 1.480 1.390 1.430 116,001 -0.04(-2.72%)
Jul 29, 2010 1.500 1.500 1.430 1.470 147,352 -0.02(-1.34%)
Jul 28, 2010 1.400 1.510 1.350 1.490 252,454 +0.08(+5.67%)
Jul 27, 2010 1.440 1.480 1.380 1.410 212,592 -0.02(-1.40%)
Jul 26, 2010 1.490 1.500 1.420 1.430 129,814 -0.05(-3.38%)
Jul 23, 2010 1.450 1.500 1.410 1.480 337,497 +0.03(+2.07%)
Jul 22, 2010 1.450 1.460 1.380 1.450 192,438 +0.01(+0.69%)
Jul 21, 2010 1.370 1.440 1.360 1.440 125,290 +0.08(+5.88%)
Jul 20, 2010 1.360 1.380 1.320 1.360 103,610 +0.01(+0.74%)
Jul 19, 2010 1.410 1.410 1.350 1.350 30,281 -0.02(-1.47%)
Jul 16, 2010 1.380 1.410 1.350 1.370 120,643 -0.06(-4.19%)
Jul 15, 2010 1.380 1.430 1.350 1.430 52,313 +0.03(+2.14%)
Jul 14, 2010 1.390 1.420 1.320 1.400 166,892 +0.05(+3.70%)
Jul 13, 2010 1.360 1.380 1.270 1.350 127,870 +0.00(+0.00%)
Jul 12, 2010 1.290 1.360 1.270 1.350 32,184 +0.05(+3.85%)
Jul 09, 2010 1.320 1.320 1.250 1.300 89,742 -0.04(-2.99%)
Jul 08, 2010 1.350 1.370 1.270 1.340 50,961 -0.01(-0.74%)
Jul 07, 2010 1.290 1.350 1.250 1.350 106,472 +0.04(+3.05%)
Jul 06, 2010 1.250 1.340 1.250 1.310 103,453 +0.06(+4.80%)
Jul 02, 2010 1.330 1.340 1.250 1.250 66,433 -0.06(-4.58%)
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.