8X8 Inc (NQ: EGHT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2007 | 1.430 | 1.440 | 1.400 | 1.440 | 542,303 | +0.01(+0.70%) |
| May 30, 2007 | 1.400 | 1.440 | 1.390 | 1.430 | 712,373 | +0.03(+2.14%) |
| May 29, 2007 | 1.410 | 1.410 | 1.376 | 1.400 | 377,517 | +0.04(+2.94%) |
| May 25, 2007 | 1.380 | 1.410 | 1.360 | 1.360 | 839,244 | -0.03(-2.16%) |
| May 24, 2007 | 1.390 | 1.420 | 1.380 | 1.390 | 331,478 | -0.01(-0.71%) |
| May 23, 2007 | 1.370 | 1.420 | 1.370 | 1.400 | 426,142 | +0.03(+2.19%) |
| May 22, 2007 | 1.400 | 1.430 | 1.370 | 1.370 | 476,104 | -0.06(-4.20%) |
| May 21, 2007 | 1.440 | 1.440 | 1.400 | 1.430 | 437,421 | +0.01(+0.70%) |
| May 18, 2007 | 1.380 | 1.420 | 1.370 | 1.420 | 488,817 | +0.05(+3.65%) |
| May 17, 2007 | 1.470 | 1.470 | 1.370 | 1.370 | 683,122 | -0.06(-4.20%) |
| May 16, 2007 | 1.450 | 1.470 | 1.420 | 1.430 | 408,627 | +0.00(+0.00%) |
| May 15, 2007 | 1.440 | 1.470 | 1.420 | 1.430 | 507,623 | -0.03(-2.05%) |
| May 14, 2007 | 1.390 | 1.540 | 1.350 | 1.460 | 1,933,967 | +0.09(+6.57%) |
| May 11, 2007 | 1.390 | 1.410 | 1.350 | 1.370 | 468,421 | -0.02(-1.44%) |
| May 10, 2007 | 1.360 | 1.400 | 1.350 | 1.390 | 919,820 | +0.03(+2.21%) |
| May 09, 2007 | 1.300 | 1.360 | 1.290 | 1.360 | 703,110 | +0.01(+0.74%) |
| May 08, 2007 | 1.360 | 1.400 | 1.280 | 1.350 | 1,772,708 | -0.04(-2.88%) |
| May 07, 2007 | 1.480 | 1.500 | 1.370 | 1.390 | 1,972,939 | -0.09(-6.08%) |
| May 04, 2007 | 1.440 | 1.510 | 1.410 | 1.480 | 2,005,971 | +0.07(+4.96%) |
| May 03, 2007 | 1.400 | 1.410 | 1.360 | 1.410 | 751,836 | +0.03(+2.17%) |
| May 02, 2007 | 1.400 | 1.410 | 1.359 | 1.380 | 845,221 | +0.02(+1.47%) |
| May 01, 2007 | 1.360 | 1.410 | 1.300 | 1.360 | 1,073,008 | +0.03(+2.26%) |
| Apr 30, 2007 | 1.260 | 1.360 | 1.250 | 1.330 | 945,114 | +0.09(+7.26%) |
| Apr 27, 2007 | 1.230 | 1.270 | 1.220 | 1.240 | 695,703 | -0.01(-0.80%) |
| Apr 26, 2007 | 1.300 | 1.330 | 1.250 | 1.250 | 653,220 | -0.02(-1.57%) |
| Apr 25, 2007 | 1.300 | 1.310 | 1.260 | 1.270 | 506,442 | -0.02(-1.55%) |
| Apr 24, 2007 | 1.330 | 1.360 | 1.280 | 1.290 | 1,031,155 | -0.04(-3.01%) |
| Apr 23, 2007 | 1.360 | 1.380 | 1.280 | 1.330 | 1,376,188 | -0.03(-2.21%) |
| Apr 20, 2007 | 1.430 | 1.450 | 1.360 | 1.360 | 1,717,681 | -0.05(-3.55%) |
| Apr 19, 2007 | 1.400 | 1.420 | 1.390 | 1.410 | 754,534 | +0.02(+1.44%) |
| Apr 18, 2007 | 1.440 | 1.450 | 1.390 | 1.390 | 969,239 | -0.05(-3.47%) |
| Apr 17, 2007 | 1.430 | 1.440 | 1.390 | 1.440 | 573,481 | +0.03(+2.13%) |
| Apr 16, 2007 | 1.450 | 1.470 | 1.410 | 1.410 | 348,013 | -0.01(-0.70%) |
| Apr 13, 2007 | 1.480 | 1.510 | 1.400 | 1.420 | 1,049,687 | -0.01(-0.70%) |
| Apr 12, 2007 | 1.470 | 1.480 | 1.410 | 1.430 | 671,431 | -0.05(-3.38%) |
| Apr 11, 2007 | 1.510 | 1.530 | 1.480 | 1.480 | 260,696 | -0.03(-1.99%) |
| Apr 10, 2007 | 1.540 | 1.570 | 1.480 | 1.510 | 524,111 | -0.02(-1.31%) |
| Apr 09, 2007 | 1.510 | 1.560 | 1.510 | 1.530 | 1,250,289 | +0.02(+1.32%) |
| Apr 05, 2007 | 1.500 | 1.520 | 1.460 | 1.510 | 1,400,202 | +0.01(+0.67%) |
| Apr 04, 2007 | 1.500 | 1.520 | 1.470 | 1.500 | 861,917 | +0.01(+0.74%) |
| Apr 03, 2007 | 1.450 | 1.520 | 1.440 | 1.489 | 1,073,243 | +0.04(+2.69%) |
| Apr 02, 2007 | 1.460 | 1.500 | 1.430 | 1.450 | 386,436 | -0.01(-0.68%) |
| Mar 30, 2007 | 1.480 | 1.500 | 1.450 | 1.460 | 264,802 | -0.03(-2.01%) |
| Mar 29, 2007 | 1.540 | 1.557 | 1.470 | 1.490 | 802,149 | -0.01(-0.67%) |
| Mar 28, 2007 | 1.500 | 1.500 | 1.450 | 1.500 | 364,650 | +0.01(+0.67%) |
| Mar 27, 2007 | 1.470 | 1.530 | 1.440 | 1.490 | 636,203 | +0.00(+0.00%) |
| Mar 26, 2007 | 1.470 | 1.520 | 1.420 | 1.490 | 1,038,433 | -0.01(-0.67%) |
| Mar 23, 2007 | 1.400 | 1.540 | 1.400 | 1.500 | 1,363,128 | +0.10(+7.14%) |
| Mar 22, 2007 | 1.430 | 1.470 | 1.390 | 1.400 | 717,366 | -0.06(-4.11%) |
| Mar 21, 2007 | 1.400 | 1.480 | 1.400 | 1.460 | 799,179 | +0.03(+2.10%) |
| Mar 20, 2007 | 1.410 | 1.430 | 1.390 | 1.430 | 880,478 | +0.02(+1.42%) |
| Mar 19, 2007 | 1.440 | 1.440 | 1.410 | 1.410 | 236,258 | +0.00(+0.00%) |
| Mar 16, 2007 | 1.390 | 1.410 | 1.390 | 1.410 | 221,800 | +0.02(+1.44%) |
| Mar 15, 2007 | 1.390 | 1.430 | 1.390 | 1.390 | 301,962 | -0.01(-0.71%) |
| Mar 14, 2007 | 1.430 | 1.430 | 1.390 | 1.400 | 366,577 | +0.01(+0.72%) |
| Mar 13, 2007 | 1.390 | 1.470 | 1.370 | 1.390 | 1,085,874 | +0.00(+0.00%) |
| Mar 12, 2007 | 1.440 | 1.450 | 1.390 | 1.390 | 601,735 | -0.02(-1.42%) |
| Mar 09, 2007 | 1.460 | 1.470 | 1.370 | 1.410 | 402,640 | -0.03(-2.08%) |
| Mar 08, 2007 | 1.480 | 1.490 | 1.440 | 1.440 | 414,234 | -0.02(-1.37%) |
| Mar 07, 2007 | 1.480 | 1.490 | 1.430 | 1.460 | 362,591 | -0.01(-0.68%) |
| Mar 06, 2007 | 1.500 | 1.540 | 1.450 | 1.470 | 724,955 | -0.03(-2.00%) |
| Mar 05, 2007 | 1.400 | 1.500 | 1.390 | 1.500 | 821,093 | +0.09(+6.38%) |
| Mar 02, 2007 | 1.410 | 1.450 | 1.380 | 1.410 | 452,750 | +0.02(+1.44%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian markets mixed following hotter-than-expected US jobs report
- Diesel prices jump 56% as Malaysia revamps decades-old fuel subsidies
- Apple expected to enter AI race with ambitions to overtake the early leaders
- Martha's Vineyard is about to run out of pot. That's led to a lawsuit and a scramble by regulators
- What to stream this week: 'House of the Dragon,' 'Origin,' Snoopy and Paul McCartney
- Japan's economy is shrinking, although slightly less than previously thought
- Missile attacks by Yemen's Houthi rebels strike 2 ships in the Gulf of Aden, US military says
- Central African Republic government suspends Chinese mining company for alleged ties to armed groups
- 'Bad Boys: Ride or Die' boosts Will Smith's comeback and the box office with $56 million opening
- As the need for copper rises, cable manufacturers recycle more
Most Read
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
- Ultra-processed food is tasty and easy. Is it bad for you? • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.