8x8, Inc. (NQ: EGHT)
8.180 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 8.360 8.430 8.135 8.180 1,458,913 -0.29(-3.42%)
Jul 24, 2014 7.990 8.830 7.960 8.470 4,365,785 +0.88(+11.59%)
Jul 23, 2014 7.520 7.630 7.440 7.590 1,028,572 +0.07(+0.93%)
Jul 22, 2014 7.390 7.590 7.381 7.520 715,192 +0.16(+2.17%)
Jul 21, 2014 7.280 7.470 7.250 7.360 703,864 +0.05(+0.68%)
Jul 18, 2014 7.370 7.490 7.260 7.310 1,032,261 -0.07(-0.95%)
Jul 17, 2014 7.300 7.500 7.300 7.380 673,350 -0.01(-0.14%)
Jul 16, 2014 7.500 7.570 7.360 7.390 653,325 -0.06(-0.81%)
Jul 15, 2014 7.540 7.620 7.392 7.450 539,599 -0.11(-1.46%)
Jul 14, 2014 7.600 7.730 7.470 7.560 530,232 +0.12(+1.61%)
Jul 11, 2014 7.460 7.520 7.370 7.440 556,796 -0.04(-0.53%)
Jul 10, 2014 7.390 7.570 7.350 7.480 806,562 -0.16(-2.09%)
Jul 09, 2014 7.510 7.690 7.340 7.640 1,061,387 +0.17(+2.28%)
Jul 08, 2014 7.650 7.670 7.290 7.470 1,338,487 -0.17(-2.23%)
Jul 07, 2014 7.780 7.860 7.610 7.640 769,594 -0.11(-1.42%)
Jul 03, 2014 7.750 7.750 7.750 0 -0.15(-1.90%)
Jul 02, 2014 8.060 8.110 7.860 7.900 769,196 -0.16(-1.99%)
Jul 01, 2014 8.090 8.251 7.930 8.060 772,949 -0.02(-0.25%)
Jun 30, 2014 7.890 8.120 7.770 8.080 986,396 +0.17(+2.15%)
Jun 27, 2014 7.740 7.920 7.702 7.910 2,433,320 +0.13(+1.67%)
Jun 26, 2014 7.800 7.850 7.690 7.780 447,006 -0.04(-0.51%)
Jun 25, 2014 7.640 7.845 7.600 7.820 562,909 +0.10(+1.30%)
Jun 24, 2014 7.960 8.000 7.690 7.720 1,077,570 -0.21(-2.65%)
Jun 23, 2014 7.660 8.050 7.560 7.930 1,354,507 +0.30(+3.93%)
Jun 20, 2014 7.670 7.740 7.410 7.630 1,322,036 +0.01(+0.13%)
Jun 19, 2014 7.980 8.000 7.520 7.620 925,973 -0.31(-3.91%)
Jun 18, 2014 7.890 8.040 7.690 7.930 1,963,849 +0.10(+1.28%)
Jun 17, 2014 7.150 7.860 7.050 7.830 2,839,616 +0.68(+9.51%)
Jun 16, 2014 7.110 7.170 6.980 7.150 1,172,782 +0.06(+0.85%)
Jun 13, 2014 6.930 7.150 6.850 7.090 944,314 +0.16(+2.31%)
Jun 12, 2014 7.000 7.070 6.880 6.930 1,179,111 -0.12(-1.70%)
Jun 11, 2014 6.770 7.070 6.750 7.050 914,182 +0.20(+2.92%)
Jun 10, 2014 6.920 6.960 6.840 6.850 892,729 -0.12(-1.72%)
Jun 06, 2014 6.970 7.130 6.900 6.970 1,965,709 +0.06(+0.87%)
Jun 05, 2014 6.780 6.930 6.680 6.910 1,727,044 +0.11(+1.62%)
Jun 04, 2014 7.050 7.050 6.740 6.800 2,314,632 -0.29(-4.09%)
Jun 03, 2014 7.250 7.350 7.060 7.090 979,284 -0.18(-2.48%)
Jun 02, 2014 7.500 7.520 7.260 7.270 891,509 -0.25(-3.32%)
May 30, 2014 7.670 7.750 7.370 7.520 1,821,179 -0.15(-1.96%)
May 29, 2014 7.740 7.900 7.660 7.670 1,122,546 -0.01(-0.13%)
May 28, 2014 7.530 7.860 7.470 7.680 1,953,264 +0.16(+2.13%)
May 27, 2014 7.280 7.550 7.220 7.520 1,921,018 +0.27(+3.72%)
May 23, 2014 7.250 7.250 7.250 0 -0.11(-1.49%)
May 22, 2014 8.250 8.250 7.310 7.360 3,909,507 -0.65(-8.11%)
May 21, 2014 7.980 8.140 7.775 8.010 1,639,276 +0.13(+1.65%)
May 20, 2014 7.970 8.100 7.780 7.880 1,286,635 -0.08(-1.07%)
May 19, 2014 8.190 8.300 7.960 7.965 1,373,681 -0.29(-3.45%)
May 16, 2014 7.910 8.250 7.831 8.250 1,068,381 +0.34(+4.30%)
May 15, 2014 8.380 8.390 7.880 7.910 1,680,126 -0.52(-6.17%)
May 14, 2014 8.590 8.680 8.370 8.430 671,332 -0.15(-1.75%)
May 13, 2014 8.750 8.819 8.550 8.580 804,801 -0.15(-1.72%)
May 12, 2014 8.240 8.780 8.060 8.730 622,638 +0.51(+6.20%)
May 09, 2014 8.370 8.370 7.900 8.220 2,151,933 -0.26(-3.07%)
May 08, 2014 8.800 9.080 8.460 8.480 945,033 -0.33(-3.75%)
May 07, 2014 9.550 9.630 8.700 8.810 2,054,038 -0.70(-7.36%)
May 06, 2014 9.940 9.940 9.500 9.510 586,535 -0.48(-4.80%)
May 05, 2014 9.620 10.09 9.600 9.990 1,177,410 +0.25(+2.57%)
May 02, 2014 9.670 9.930 9.540 9.740 596,103 +0.14(+1.46%)
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