Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

8X8 Inc (NQ: EGHT )

3.140 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 3.190 3.230 3.095 3.140 552,763 -0.02(-0.63%)
Nov 26, 2024 3.130 3.170 3.070 3.160 833,074 -0.02(-0.63%)
Nov 25, 2024 3.070 3.270 3.060 3.180 1,205,724 +0.14(+4.61%)
Nov 22, 2024 2.990 3.130 2.932 3.040 1,562,690 +0.09(+3.05%)
Nov 21, 2024 2.910 3.005 2.840 2.950 2,724,178 +0.11(+3.87%)
Nov 20, 2024 2.730 2.860 2.650 2.840 969,494 +0.15(+5.58%)
Nov 19, 2024 2.710 2.780 2.665 2.690 546,757 -0.07(-2.54%)
Nov 18, 2024 2.740 2.800 2.710 2.760 721,910 -0.05(-1.78%)
Nov 15, 2024 2.820 2.940 2.740 2.810 648,650 -0.06(-2.09%)
Nov 14, 2024 2.860 2.890 2.810 2.870 702,414 -0.01(-0.35%)
Nov 13, 2024 2.880 3.000 2.860 2.880 847,485 +0.02(+0.70%)
Nov 12, 2024 2.900 3.000 2.830 2.860 983,431 -0.01(-0.35%)
Nov 11, 2024 2.980 3.020 2.840 2.870 1,496,587 -0.11(-3.69%)
Nov 08, 2024 2.950 3.090 2.900 2.980 1,491,362 +0.03(+1.02%)
Nov 07, 2024 2.710 2.960 2.681 2.950 1,462,468 +0.09(+3.15%)
Nov 06, 2024 2.950 2.960 2.800 2.860 1,816,112 +0.11(+4.00%)
Nov 05, 2024 2.580 3.005 2.540 2.750 4,344,310 +0.43(+18.53%)
Nov 04, 2024 2.230 2.430 2.210 2.320 1,825,171 +0.12(+5.45%)
Nov 01, 2024 2.250 2.250 2.170 2.200 1,148,495 -0.03(-1.35%)
Oct 31, 2024 2.170 2.250 2.125 2.230 718,586 +0.06(+2.76%)
Oct 30, 2024 2.100 2.180 2.050 2.170 882,667 +0.07(+3.33%)
Oct 29, 2024 2.040 2.120 2.005 2.100 474,789 +0.06(+2.94%)
Oct 28, 2024 1.990 2.040 1.975 2.040 330,005 +0.05(+2.51%)
Oct 25, 2024 2.000 2.060 1.980 1.990 334,242 -0.01(-0.50%)
Oct 24, 2024 1.960 2.020 1.960 2.000 269,539 +0.02(+1.01%)
Oct 23, 2024 2.030 2.040 1.935 1.980 400,038 -0.07(-3.41%)
Oct 22, 2024 2.020 2.075 2.020 2.050 318,742 +0.03(+1.49%)
Oct 21, 2024 1.960 2.070 1.960 2.020 341,271 +0.04(+2.02%)
Oct 18, 2024 1.970 2.000 1.920 1.980 700,942 +0.01(+0.51%)
Oct 17, 2024 2.070 2.075 1.950 1.970 376,162 -0.12(-5.74%)
Oct 16, 2024 2.100 2.105 2.050 2.090 417,985 +0.01(+0.48%)
Oct 15, 2024 2.100 2.145 2.050 2.080 781,445 -0.03(-1.42%)
Oct 14, 2024 1.970 2.115 1.950 2.110 922,693 +0.15(+7.65%)
Oct 11, 2024 1.850 1.970 1.850 1.960 325,207 +0.10(+5.38%)
Oct 10, 2024 1.820 1.870 1.780 1.860 696,789 +0.01(+0.54%)
Oct 09, 2024 1.870 1.899 1.830 1.850 609,566 -0.02(-1.07%)
Oct 08, 2024 2.020 2.020 1.840 1.870 990,479 -0.11(-5.56%)
Oct 07, 2024 2.160 2.170 1.970 1.980 1,075,875 -0.21(-9.59%)
Oct 04, 2024 2.070 2.200 2.050 2.190 1,887,510 +0.18(+8.96%)
Oct 03, 2024 1.970 2.025 1.950 2.010 386,583 +0.01(+0.50%)
Oct 02, 2024 1.900 2.020 1.890 2.000 926,904 +0.07(+3.63%)
Oct 01, 2024 2.040 2.040 1.910 1.930 888,066 -0.11(-5.39%)
Sep 30, 2024 1.980 2.080 1.960 2.040 584,476 +0.04(+2.00%)
Sep 27, 2024 2.030 2.070 1.990 2.000 905,900 -0.02(-0.99%)
Sep 26, 2024 1.990 2.050 1.965 2.020 561,509 +0.06(+3.06%)
Sep 25, 2024 1.940 1.975 1.910 1.960 327,428 +0.00(+0.00%)
Sep 24, 2024 1.940 2.000 1.915 1.960 329,640 +0.03(+1.55%)
Sep 23, 2024 1.880 1.930 1.850 1.930 499,306 +0.04(+2.12%)
Sep 20, 2024 1.900 1.910 1.875 1.890 2,343,098 +0.00(+0.00%)
Sep 19, 2024 1.980 1.980 1.880 1.890 522,579 -0.01(-0.53%)
Sep 18, 2024 1.900 1.960 1.870 1.900 1,108,946 -0.01(-0.52%)
Sep 17, 2024 1.870 1.935 1.825 1.910 1,071,983 +0.04(+2.14%)
Sep 16, 2024 1.850 1.880 1.755 1.870 1,000,969 -0.01(-0.53%)
Sep 13, 2024 1.840 1.930 1.820 1.880 1,218,556 +0.08(+4.44%)
Sep 12, 2024 1.780 1.820 1.730 1.800 744,726 +0.02(+1.12%)
Sep 11, 2024 1.730 1.805 1.670 1.780 834,102 +0.03(+1.71%)
Sep 10, 2024 1.760 1.770 1.710 1.750 1,417,625 -0.01(-0.57%)
Sep 09, 2024 1.810 1.840 1.750 1.760 606,083 +0.00(+0.00%)
Sep 06, 2024 1.810 1.830 1.760 1.760 615,243 -0.05(-2.76%)
Sep 05, 2024 1.790 1.830 1.745 1.810 677,948 +0.04(+2.26%)
Sep 04, 2024 1.810 1.840 1.760 1.770 712,715 -0.05(-2.75%)
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.