8X8 (NQ: EGHT)
11.34 USD  -0.03 (-0.22%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 11.51 11.62 11.36 11.37 347,957 -0.20(-1.69%)
Apr 27, 2016 11.38 11.58 11.12 11.56 412,558 +0.20(+1.76%)
Apr 26, 2016 11.23 11.36 11.05 11.36 374,689 +0.11(+0.98%)
Apr 25, 2016 11.48 11.48 11.17 11.25 330,143 -0.21(-1.83%)
Apr 22, 2016 11.15 11.50 11.14 11.46 583,582 +0.22(+1.96%)
Apr 21, 2016 11.16 11.30 11.12 11.24 452,164 +0.08(+0.72%)
Apr 20, 2016 11.10 11.22 10.97 11.16 328,628 +0.10(+0.90%)
Apr 19, 2016 11.08 11.20 10.96 11.06 404,214 +0.05(+0.45%)
Apr 18, 2016 10.84 11.09 10.77 11.01 409,012 +0.13(+1.19%)
Apr 15, 2016 10.86 10.94 10.75 10.88 304,141 -0.03(-0.27%)
Apr 14, 2016 10.53 10.99 10.46 10.91 423,721 +0.36(+3.41%)
Apr 13, 2016 10.50 10.69 10.43 10.55 817,443 +0.14(+1.34%)
Apr 12, 2016 10.53 10.56 10.05 10.41 632,735 -0.13(-1.23%)
Apr 11, 2016 10.49 10.69 10.35 10.54 596,547 +0.12(+1.15%)
Apr 08, 2016 10.40 10.56 10.31 10.42 344,230 +0.08(+0.77%)
Apr 07, 2016 10.52 10.63 10.29 10.34 628,137 -0.27(-2.54%)
Apr 06, 2016 10.53 10.65 10.40 10.61 327,912 +0.08(+0.76%)
Apr 05, 2016 10.52 10.81 10.45 10.53 638,007 -0.04(-0.38%)
Apr 04, 2016 10.22 10.91 10.09 10.57 1,028,256 +0.38(+3.73%)
Apr 01, 2016 9.950 10.37 9.840 10.19 797,779 +0.13(+1.29%)
Mar 31, 2016 10.11 10.16 9.900 10.06 992,773 -0.04(-0.40%)
Mar 30, 2016 9.840 10.20 9.780 10.10 930,427 +0.36(+3.70%)
Mar 29, 2016 9.300 9.840 9.300 9.740 510,542 +0.39(+4.17%)
Mar 28, 2016 9.450 9.570 9.180 9.350 418,529 -0.12(-1.27%)
Mar 24, 2016 9.470 9.470 9.470 0 +0.10(+1.07%)
Mar 23, 2016 9.240 9.440 9.030 9.370 1,178,582 +0.08(+0.86%)
Mar 22, 2016 9.440 9.530 9.270 9.290 432,033 -0.23(-2.42%)
Mar 21, 2016 9.530 9.690 9.415 9.520 645,794 -0.06(-0.63%)
Mar 18, 2016 9.330 9.610 9.012 9.580 1,748,423 +0.28(+3.01%)
Mar 17, 2016 9.910 9.930 9.290 9.300 1,171,505 -0.60(-6.06%)
Mar 16, 2016 10.00 10.09 9.870 9.900 716,059 -0.15(-1.49%)
Mar 15, 2016 10.43 10.45 10.00 10.05 544,691 -0.43(-4.10%)
Mar 14, 2016 10.48 10.65 10.20 10.48 657,334 -0.01(-0.10%)
Mar 11, 2016 10.32 10.56 10.17 10.49 611,994 +0.20(+1.94%)
Mar 10, 2016 10.68 10.79 10.13 10.29 718,729 -0.33(-3.11%)
Mar 09, 2016 11.11 11.18 10.47 10.62 762,541 -0.48(-4.32%)
Mar 08, 2016 11.16 11.35 11.07 11.10 468,864 -0.08(-0.72%)
Mar 07, 2016 11.26 11.50 11.00 11.18 546,904 -0.10(-0.89%)
Mar 04, 2016 11.43 11.44 11.06 11.28 686,646 -0.15(-1.31%)
Mar 03, 2016 11.63 11.67 11.31 11.43 436,476 -0.21(-1.80%)
Mar 02, 2016 11.89 11.99 11.35 11.64 490,355 -0.24(-2.02%)
Mar 01, 2016 11.67 12.01 11.56 11.88 525,534 +0.25(+2.15%)
Feb 29, 2016 11.54 11.83 11.49 11.63 616,639 +0.09(+0.78%)
Feb 26, 2016 11.34 11.74 11.28 11.54 749,228 +0.22(+1.94%)
Feb 25, 2016 11.22 11.37 10.93 11.32 601,420 +0.16(+1.43%)
Feb 24, 2016 10.79 11.23 10.70 11.16 476,343 +0.28(+2.57%)
Feb 23, 2016 11.07 11.09 10.76 10.88 705,675 -0.19(-1.72%)
Feb 22, 2016 11.10 11.35 11.00 11.07 569,840 +0.03(+0.27%)
Feb 19, 2016 10.69 11.31 10.69 11.04 671,382 +0.34(+3.18%)
Feb 18, 2016 10.98 11.02 10.68 10.70 782,021 -0.25(-2.28%)
Feb 17, 2016 10.92 11.13 10.83 10.95 774,532 +0.12(+1.11%)
Feb 16, 2016 10.92 11.10 10.81 10.83 770,698 +0.02(+0.19%)
Feb 12, 2016 10.81 10.81 10.81 0 -0.05(-0.46%)
Feb 11, 2016 10.08 10.98 10.07 10.86 908,887 +0.56(+5.44%)
Feb 10, 2016 10.28 10.30 612,960 -0.11(-1.06%)
Feb 09, 2016 10.58 10.81 9.790 10.41 1,426,742 -0.39(-3.61%)
Feb 08, 2016 11.27 11.49 10.39 10.80 1,360,621 -0.82(-7.06%)
Feb 05, 2016 12.46 12.47 11.56 11.62 1,027,544 -0.85(-6.82%)
Feb 04, 2016 12.49 12.60 12.22 12.47 751,710 -0.04(-0.32%)
Feb 03, 2016 12.51 12.76 12.21 12.51 667,119 +0.10(+0.81%)
Feb 02, 2016 12.60 12.76 12.15 12.41 785,640 -0.27(-2.13%)
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