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

8X8 Inc (NY: EGHT )

4.250 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 14, 2022 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 14, 2022 4.250 0 -0.50(-10.53%)
Nov 11, 2022 4.100 4.770 4.010 4.750 3,359,636 +0.70(+17.28%)
Nov 10, 2022 4.020 4.085 3.860 4.050 2,115,737 +0.39(+10.66%)
Nov 09, 2022 3.700 3.810 3.630 3.660 985,333 -0.19(-4.94%)
Nov 08, 2022 4.110 4.135 3.830 3.850 2,115,884 -0.29(-7.00%)
Nov 07, 2022 3.860 4.150 3.780 4.140 2,262,130 +0.34(+8.95%)
Nov 04, 2022 4.080 4.120 3.645 3.800 2,000,647 -0.25(-6.17%)
Nov 03, 2022 3.970 4.265 3.933 4.050 1,222,728 +0.02(+0.50%)
Nov 02, 2022 4.150 4.355 4.010 4.030 1,811,682 -0.17(-4.05%)
Nov 01, 2022 4.250 4.400 4.125 4.200 1,878,975 -0.03(-0.71%)
Oct 31, 2022 4.070 4.300 4.065 4.230 3,555,468 +0.10(+2.42%)
Oct 28, 2022 3.620 4.190 3.430 4.130 7,842,241 +0.72(+21.11%)
Oct 27, 2022 3.500 3.560 3.370 3.410 1,532,105 -0.03(-0.87%)
Oct 26, 2022 3.560 3.590 3.380 3.440 1,194,413 -0.11(-3.10%)
Oct 25, 2022 3.360 3.600 3.360 3.550 1,482,374 +0.21(+6.29%)
Oct 24, 2022 3.250 3.360 3.110 3.340 1,548,011 +0.09(+2.77%)
Oct 21, 2022 3.210 3.265 3.105 3.250 904,836 +0.01(+0.31%)
Oct 20, 2022 3.150 3.350 3.140 3.240 1,122,115 +0.10(+3.18%)
Oct 19, 2022 3.410 3.420 3.140 3.140 1,379,976 -0.33(-9.51%)
Oct 18, 2022 3.540 3.650 3.380 3.470 1,339,217 +0.04(+1.17%)
Oct 17, 2022 3.200 3.465 3.200 3.430 1,816,491 +0.34(+11.00%)
Oct 14, 2022 3.280 3.415 3.060 3.090 2,272,259 -0.21(-6.36%)
Oct 13, 2022 3.120 3.320 3.100 3.300 1,422,993 +0.06(+1.85%)
Oct 12, 2022 3.210 3.260 3.070 3.240 1,446,526 +0.05(+1.57%)
Oct 11, 2022 2.970 3.290 2.870 3.190 2,312,286 +0.17(+5.63%)
Oct 10, 2022 3.310 3.350 2.900 3.020 2,990,992 -0.27(-8.21%)
Oct 07, 2022 3.430 3.465 3.190 3.290 3,176,878 -0.22(-6.27%)
Oct 06, 2022 3.570 3.680 3.500 3.510 2,087,655 -0.10(-2.77%)
Oct 05, 2022 3.590 3.710 3.555 3.610 2,443,990 -0.10(-2.70%)
Oct 04, 2022 3.550 3.740 3.545 3.710 4,474,142 +0.25(+7.23%)
Oct 03, 2022 3.490 3.525 3.180 3.460 2,084,862 +0.01(+0.29%)
Sep 30, 2022 3.440 3.610 3.430 3.450 1,511,518 -0.03(-0.86%)
Sep 29, 2022 3.540 3.575 3.400 3.480 1,414,444 -0.17(-4.66%)
Sep 28, 2022 3.600 3.720 3.460 3.650 1,584,562 +0.03(+0.83%)
Sep 27, 2022 3.740 3.830 3.570 3.620 980,627 -0.05(-1.36%)
Sep 26, 2022 3.670 3.900 3.650 3.670 1,541,103 -0.04(-1.08%)
Sep 23, 2022 3.590 3.720 3.530 3.710 1,685,720 +0.05(+1.37%)
Sep 22, 2022 3.730 3.790 3.610 3.660 1,247,432 -0.11(-2.92%)
Sep 21, 2022 4.010 4.055 3.770 3.770 2,083,978 -0.23(-5.75%)
Sep 20, 2022 4.170 4.200 3.980 4.000 1,301,171 -0.26(-6.10%)
Sep 19, 2022 4.180 4.260 4.130 4.260 1,818,272 +0.00(+0.00%)
Sep 16, 2022 4.500 4.500 4.250 4.260 2,598,116 -0.35(-7.59%)
Sep 15, 2022 4.480 4.710 4.480 4.610 1,029,388 +0.02(+0.44%)
Sep 14, 2022 4.500 4.600 4.300 4.590 1,515,625 +0.11(+2.46%)
Sep 13, 2022 4.560 4.610 4.455 4.480 2,077,644 -0.34(-7.05%)
Sep 12, 2022 4.800 5.030 4.715 4.820 1,693,792 +0.09(+1.90%)
Sep 09, 2022 4.610 4.890 4.600 4.730 2,439,074 +0.19(+4.19%)
Sep 08, 2022 4.710 4.787 4.500 4.540 1,690,573 -0.26(-5.42%)
Sep 07, 2022 4.910 4.975 4.610 4.800 1,740,484 -0.08(-1.64%)
Sep 06, 2022 4.680 4.950 4.680 4.880 4,184,316 +0.22(+4.72%)
Sep 02, 2022 4.880 4.880 4.590 4.660 1,668,908 -0.11(-2.31%)
Sep 01, 2022 5.060 5.090 4.640 4.770 1,766,895 -0.44(-8.45%)
Aug 31, 2022 5.360 5.460 5.200 5.210 2,975,099 -0.06(-1.14%)
Aug 30, 2022 4.820 5.300 4.820 5.270 4,060,829 +0.53(+11.18%)
Aug 29, 2022 4.730 4.920 4.620 4.740 1,820,621 -0.08(-1.66%)
Aug 26, 2022 5.100 5.180 4.795 4.820 2,941,123 -0.26(-5.12%)
Aug 25, 2022 4.800 5.120 4.780 5.080 1,544,875 +0.32(+6.72%)
Aug 24, 2022 4.750 4.850 4.680 4.760 1,453,097 +0.08(+1.71%)
Aug 23, 2022 4.680 4.865 4.620 4.680 4,346,575 +0.03(+0.65%)
Aug 22, 2022 4.930 4.960 4.590 4.650 2,506,523 -0.42(-8.28%)
Aug 19, 2022 5.110 5.160 4.990 5.070 1,411,017 -0.15(-2.87%)
Aug 18, 2022 4.970 5.240 4.929 5.220 1,145,523 +0.25(+5.03%)
Aug 17, 2022 5.320 5.335 4.950 4.970 1,367,497 -0.46(-8.47%)
Aug 16, 2022 5.270 5.430 5.095 5.430 1,783,197 +0.07(+1.31%)
Aug 15, 2022 5.250 5.420 5.150 5.360 1,507,113 +0.02(+0.37%)
Aug 12, 2022 5.140 5.380 5.060 5.340 2,256,162 +0.25(+4.91%)
Aug 11, 2022 5.330 5.385 4.780 5.090 2,310,002 -0.14(-2.68%)
Aug 10, 2022 4.770 5.240 4.750 5.230 4,583,713 +0.60(+12.96%)
Aug 09, 2022 4.800 5.000 4.590 4.630 3,165,438 -0.32(-6.46%)
Aug 08, 2022 4.560 5.240 4.481 4.950 10,560,251 +0.46(+10.24%)
Aug 05, 2022 4.370 4.658 4.220 4.490 4,378,472 +0.13(+2.98%)
Aug 04, 2022 4.960 5.020 4.280 4.360 8,292,896 -1.25(-22.28%)
Aug 03, 2022 5.260 5.620 5.260 5.610 1,175,127 +0.43(+8.30%)
Aug 02, 2022 4.940 5.220 4.890 5.180 1,446,840 +0.23(+4.65%)
Aug 01, 2022 4.850 5.110 4.745 4.950 2,016,000 +0.06(+1.23%)
Jul 29, 2022 5.150 5.210 4.835 4.890 2,193,672 -0.34(-6.50%)
Jul 28, 2022 4.830 5.590 4.830 5.230 3,229,382 -0.11(-2.06%)
Jul 27, 2022 5.090 5.340 5.040 5.340 2,161,328 +0.39(+7.88%)
Jul 26, 2022 5.270 5.300 4.920 4.950 1,355,768 -0.41(-7.65%)
Jul 25, 2022 5.390 5.405 5.240 5.360 1,666,445 -0.04(-0.74%)
Jul 22, 2022 5.620 5.710 5.260 5.400 1,611,913 -0.26(-4.59%)
Jul 21, 2022 5.480 5.680 5.430 5.660 2,288,320 +0.16(+2.91%)
Jul 20, 2022 4.840 5.510 4.810 5.500 2,916,380 +0.65(+13.40%)
Jul 19, 2022 4.750 4.857 4.635 4.850 1,275,041 +0.20(+4.30%)
Jul 18, 2022 4.610 4.835 4.610 4.650 1,598,122 +0.10(+2.20%)
Jul 15, 2022 4.510 4.595 4.390 4.550 2,146,108 +0.18(+4.12%)
Jul 14, 2022 4.650 4.730 4.350 4.370 1,600,882 -0.34(-7.22%)
Jul 13, 2022 4.740 4.840 4.600 4.710 1,117,157 -0.19(-3.88%)
Jul 12, 2022 5.010 5.105 4.830 4.900 1,732,589 -0.09(-1.80%)
Jul 11, 2022 5.470 5.520 4.980 4.990 1,103,824 -0.55(-9.93%)
Jul 08, 2022 5.600 5.805 5.530 5.540 1,987,749 -0.13(-2.29%)
Jul 07, 2022 5.410 5.670 5.350 5.670 2,080,317 +0.28(+5.19%)
Jul 06, 2022 5.490 5.590 5.345 5.390 1,292,390 -0.10(-1.82%)
Jul 05, 2022 5.140 5.490 5.060 5.490 1,840,786 +0.28(+5.37%)
Jul 01, 2022 5.120 5.265 5.060 5.210 1,931,551 +0.06(+1.17%)
Jun 30, 2022 5.210 5.210 4.990 5.150 1,501,071 -0.16(-3.01%)
Jun 29, 2022 5.250 5.320 5.110 5.310 2,005,894 +0.04(+0.76%)
Jun 28, 2022 5.590 5.650 5.250 5.270 1,579,468 -0.35(-6.23%)
Jun 27, 2022 5.870 5.870 5.580 5.620 1,936,273 -0.19(-3.27%)
Jun 24, 2022 5.580 5.850 5.580 5.810 3,107,830 +0.03(+0.52%)
Jun 23, 2022 5.520 5.800 5.430 5.780 2,174,315 +0.32(+5.86%)
Jun 22, 2022 5.310 5.685 5.290 5.460 2,037,385 +0.02(+0.37%)
Jun 21, 2022 5.650 5.755 5.440 5.440 1,822,479 -0.15(-2.68%)
Jun 17, 2022 5.400 5.655 5.300 5.590 3,774,416 +0.31(+5.87%)
Jun 16, 2022 5.590 5.630 5.180 5.280 2,946,100 -0.48(-8.33%)
Jun 15, 2022 5.760 5.900 5.625 5.760 2,901,906 +0.02(+0.35%)
Jun 14, 2022 5.880 5.970 5.670 5.740 1,392,655 -0.11(-1.88%)
Jun 13, 2022 6.190 6.320 5.835 5.850 1,646,265 -0.65(-10.00%)
Jun 10, 2022 6.550 6.660 6.375 6.500 1,222,599 -0.26(-3.85%)
Jun 09, 2022 7.100 7.100 6.740 6.760 1,240,256 -0.40(-5.59%)
Jun 08, 2022 7.220 7.320 7.105 7.160 1,238,393 -0.12(-1.65%)
Jun 07, 2022 7.090 7.300 6.995 7.280 1,075,549 +0.10(+1.39%)
Jun 06, 2022 7.310 7.360 7.060 7.180 1,488,740 -0.04(-0.55%)
Jun 03, 2022 7.540 7.660 7.185 7.220 1,041,189 -0.47(-6.11%)
Jun 02, 2022 7.250 7.810 7.250 7.690 1,281,951 +0.46(+6.36%)
Jun 01, 2022 7.290 7.540 7.075 7.230 1,307,222 -0.02(-0.28%)
May 31, 2022 7.410 7.460 7.095 7.250 2,381,281 -0.20(-2.68%)
May 27, 2022 7.090 7.550 7.090 7.450 1,443,969 +0.45(+6.43%)
May 26, 2022 6.890 7.200 6.880 7.000 2,269,388 +0.08(+1.16%)
May 25, 2022 6.770 6.970 6.600 6.920 3,335,284 +0.07(+1.02%)
May 24, 2022 7.560 7.620 6.800 6.850 1,834,835 -0.80(-10.46%)
May 23, 2022 7.930 7.930 7.460 7.650 2,350,549 -0.29(-3.65%)
May 20, 2022 8.180 8.200 7.720 7.940 1,107,018 -0.08(-1.00%)
May 19, 2022 7.550 8.160 7.530 8.020 2,215,267 +0.39(+5.11%)
May 18, 2022 7.820 8.090 7.530 7.630 1,578,401 -0.43(-5.33%)
May 17, 2022 7.960 8.120 7.670 8.060 2,328,155 +0.27(+3.47%)
May 16, 2022 8.230 8.290 7.705 7.790 1,759,496 -0.49(-5.92%)
May 13, 2022 7.930 8.330 7.870 8.280 2,580,347 +0.53(+6.84%)
May 12, 2022 7.640 7.994 7.490 7.750 2,000,502 -0.07(-0.90%)
May 11, 2022 8.640 9.044 7.765 7.820 2,752,169 +0.08(+1.03%)
May 10, 2022 8.270 8.400 7.511 7.740 2,451,854 -0.31(-3.85%)
May 09, 2022 8.440 8.550 8.010 8.050 1,781,403 -0.63(-7.26%)
May 06, 2022 8.870 9.060 8.510 8.680 1,479,109 -0.30(-3.34%)
May 05, 2022 9.440 9.450 8.820 8.980 1,386,516 -0.67(-6.94%)
May 04, 2022 9.350 9.670 8.780 9.650 1,402,931 +0.26(+2.77%)
May 03, 2022 9.450 9.565 9.230 9.390 1,697,708 -0.10(-1.05%)
May 02, 2022 9.110 9.570 9.050 9.490 1,293,127 +0.32(+3.49%)
Apr 29, 2022 9.520 9.880 9.150 9.170 1,003,312 -0.46(-4.78%)
Apr 28, 2022 9.470 9.720 9.220 9.630 1,234,529 +0.26(+2.77%)
Apr 27, 2022 9.360 9.675 9.267 9.370 947,197 -0.06(-0.64%)
Apr 26, 2022 9.990 10.04 9.390 9.430 1,544,847 -0.90(-8.71%)
Apr 25, 2022 10.09 10.40 10.00 10.33 1,050,933 +0.08(+0.78%)
Apr 22, 2022 10.19 10.52 10.15 10.25 1,669,636 +0.08(+0.79%)
Apr 21, 2022 10.54 10.73 10.08 10.17 2,172,416 -0.23(-2.21%)
Apr 20, 2022 11.12 11.22 10.32 10.40 1,674,536 -0.69(-6.22%)
Apr 19, 2022 10.76 11.36 10.76 11.09 1,247,982 +0.30(+2.78%)
Apr 18, 2022 10.87 10.97 10.64 10.79 1,824,651 -0.20(-1.82%)
Apr 14, 2022 11.55 11.55 10.93 10.99 1,141,707 -0.45(-3.93%)
Apr 13, 2022 11.28 11.68 11.01 11.44 1,221,367 +0.14(+1.24%)
Apr 12, 2022 11.82 12.11 11.28 11.30 1,621,031 -0.35(-3.00%)
Apr 11, 2022 11.42 11.88 11.09 11.65 1,677,383 +0.00(+0.00%)
Apr 08, 2022 12.23 12.23 11.63 11.65 1,582,487 -0.68(-5.52%)
Apr 07, 2022 12.54 12.75 12.16 12.33 1,457,092 -0.19(-1.52%)
Apr 06, 2022 12.41 12.74 12.29 12.52 1,945,537 -0.23(-1.80%)
Apr 05, 2022 13.30 13.30 12.66 12.75 2,074,570 -0.56(-4.21%)
Apr 04, 2022 13.17 13.47 13.00 13.31 2,251,110 +0.26(+1.99%)
Apr 01, 2022 12.73 13.06 12.65 13.05 2,047,049 +0.46(+3.65%)
Mar 31, 2022 12.79 12.88 12.47 12.59 1,545,666 -0.21(-1.64%)
Mar 30, 2022 12.92 13.11 12.71 12.80 808,172 -0.29(-2.22%)
Mar 29, 2022 12.53 13.20 12.53 13.09 2,867,110 +0.80(+6.51%)
Mar 28, 2022 12.22 12.59 12.11 12.29 1,694,037 +0.06(+0.49%)
Mar 25, 2022 12.88 12.93 12.03 12.23 2,039,290 -0.48(-3.78%)
Mar 24, 2022 12.35 12.77 12.27 12.71 1,827,979 +0.46(+3.76%)
Mar 23, 2022 12.24 12.54 12.04 12.25 2,073,862 -0.12(-0.97%)
Mar 22, 2022 11.71 12.38 11.71 12.37 1,985,585 +0.58(+4.92%)
Mar 21, 2022 11.58 11.90 11.43 11.79 1,607,751 +0.07(+0.60%)
Mar 18, 2022 11.49 11.98 11.48 11.72 2,237,588 +0.23(+2.00%)
Mar 17, 2022 11.08 11.50 10.91 11.49 1,938,480 +0.38(+3.42%)
Mar 16, 2022 10.76 11.12 10.58 11.11 3,853,976 +0.56(+5.31%)
Mar 15, 2022 10.17 10.59 10.01 10.55 2,030,550 +0.30(+2.93%)
Mar 14, 2022 10.59 10.78 10.18 10.25 1,861,782 -0.34(-3.21%)
Mar 11, 2022 11.27 11.30 10.55 10.59 1,839,520 -0.62(-5.53%)
Mar 10, 2022 11.21 11.29 10.92 11.21 1,572,852 -0.31(-2.69%)
Mar 09, 2022 11.41 11.77 11.32 11.52 1,471,178 +0.38(+3.41%)
Mar 08, 2022 11.06 11.50 10.89 11.14 2,101,971 +0.02(+0.18%)
Mar 07, 2022 11.79 11.91 11.12 11.12 1,839,712 -0.56(-4.79%)
Mar 04, 2022 12.29 12.51 11.64 11.68 941,491 -0.65(-5.27%)
Mar 03, 2022 12.92 12.92 12.21 12.33 1,057,766 -0.47(-3.67%)
Mar 02, 2022 12.94 12.94 12.36 12.80 1,613,162 -0.05(-0.39%)
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.