8x8, Inc. (NQ: EGHT)
8.850 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 8.860 8.920 8.740 8.850 336,575 -0.01(-0.11%)
Apr 23, 2015 8.800 8.910 8.750 8.860 337,676 +0.02(+0.23%)
Apr 22, 2015 8.930 8.950 8.740 8.840 353,807 -0.11(-1.23%)
Apr 21, 2015 8.920 8.950 8.820 8.950 208,622 +0.06(+0.67%)
Apr 20, 2015 8.750 8.980 8.600 8.890 277,969 +0.16(+1.83%)
Apr 17, 2015 8.820 8.820 8.570 8.730 406,759 -0.21(-2.35%)
Apr 16, 2015 9.020 9.110 8.890 8.940 328,228 -0.13(-1.43%)
Apr 15, 2015 8.980 9.110 8.850 9.070 340,549 +0.16(+1.80%)
Apr 14, 2015 8.850 9.020 8.800 8.910 297,961 +0.06(+0.68%)
Apr 13, 2015 8.780 8.920 8.780 8.850 178,696 +0.04(+0.45%)
Apr 10, 2015 8.900 9.020 8.790 8.810 211,964 -0.03(-0.34%)
Apr 09, 2015 8.200 8.875 8.160 8.840 444,481 +0.11(+1.26%)
Apr 08, 2015 8.840 8.960 8.560 8.730 705,016 -0.13(-1.47%)
Apr 07, 2015 8.950 9.095 8.840 8.860 389,198 -0.11(-1.23%)
Apr 06, 2015 8.860 9.160 8.690 8.970 529,031 +0.10(+1.13%)
Apr 02, 2015 8.870 8.870 8.870 0 +0.14(+1.60%)
Apr 01, 2015 8.350 8.820 8.270 8.730 859,721 +0.33(+3.93%)
Mar 31, 2015 8.390 8.450 8.180 8.400 373,266 -0.05(-0.59%)
Mar 30, 2015 8.430 8.530 8.320 8.450 271,537 +0.04(+0.48%)
Mar 27, 2015 8.370 8.450 8.265 8.410 295,728 +0.03(+0.36%)
Mar 26, 2015 8.460 8.500 8.320 8.380 428,603 -0.13(-1.53%)
Mar 25, 2015 8.830 8.840 8.495 8.510 574,022 -0.27(-3.08%)
Mar 24, 2015 8.670 8.820 8.630 8.780 895,359 +0.07(+0.80%)
Mar 23, 2015 8.150 8.725 8.120 8.710 1,329,392 +0.54(+6.61%)
Mar 20, 2015 7.910 8.390 7.830 8.170 2,943,698 +0.33(+4.21%)
Mar 19, 2015 7.900 7.950 7.790 7.840 379,584 -0.11(-1.38%)
Mar 18, 2015 7.550 8.000 7.470 7.950 931,750 +0.40(+5.30%)
Mar 17, 2015 7.470 7.690 7.470 7.550 498,628 +0.05(+0.67%)
Mar 16, 2015 7.300 7.555 7.252 7.500 915,897 +0.23(+3.16%)
Mar 13, 2015 7.200 7.300 7.045 7.270 528,157 +0.04(+0.55%)
Mar 12, 2015 7.360 7.420 7.130 7.230 753,114 -0.04(-0.55%)
Mar 11, 2015 7.210 7.390 7.140 7.270 474,197 +0.09(+1.25%)
Mar 10, 2015 7.000 7.375 7.000 7.180 828,583 +0.12(+1.70%)
Mar 09, 2015 7.150 7.230 7.035 7.060 648,628 -0.06(-0.84%)
Mar 06, 2015 7.430 7.430 7.120 7.120 1,102,549 -0.39(-5.19%)
Mar 05, 2015 7.500 7.650 7.390 7.510 794,048 +0.07(+0.94%)
Mar 04, 2015 7.660 7.340 7.440 833,927 -0.22(-2.87%)
Mar 03, 2015 7.600 7.660 475,191 -0.09(-1.16%)
Mar 02, 2015 7.560 7.800 7.440 7.750 778,080 +0.34(+4.59%)
Feb 27, 2015 7.390 7.500 7.330 7.410 539,760 +0.00(+0.00%)
Feb 26, 2015 7.520 7.390 7.410 504,535 -0.01(-0.13%)
Feb 25, 2015 7.660 7.670 7.380 7.420 597,318 -0.22(-2.88%)
Feb 24, 2015 7.530 7.720 7.480 7.640 411,066 +0.13(+1.73%)
Feb 23, 2015 7.560 7.580 7.340 7.510 605,469 -0.11(-1.44%)
Feb 20, 2015 7.700 7.710 7.540 7.620 545,118 -0.06(-0.78%)
Feb 19, 2015 7.700 7.850 7.650 7.680 601,032 -0.02(-0.26%)
Feb 18, 2015 7.780 7.880 7.550 7.700 795,769 -0.15(-1.91%)
Feb 17, 2015 7.940 7.980 7.850 7.850 306,682 -0.11(-1.38%)
Feb 13, 2015 7.960 7.960 7.960 0 +0.03(+0.38%)
Feb 12, 2015 7.940 7.980 7.890 7.930 475,827 +0.07(+0.89%)
Feb 11, 2015 7.700 7.870 7.660 7.860 447,193 +0.14(+1.81%)
Feb 10, 2015 7.730 7.790 7.470 7.720 1,080,369 +0.08(+1.05%)
Feb 09, 2015 7.880 7.880 7.620 7.640 1,071,667 -0.26(-3.29%)
Feb 06, 2015 7.960 8.040 7.790 7.900 734,443 -0.08(-1.00%)
Feb 05, 2015 8.150 8.170 7.920 7.980 537,657 -0.12(-1.48%)
Feb 04, 2015 7.900 8.130 7.864 8.100 604,791 +0.13(+1.63%)
Feb 03, 2015 8.040 8.070 7.893 7.970 602,226 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here