8x8, Inc. (NQ: EGHT)
8.420 USD  +0.080 (+0.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 8.370 8.435 8.200 8.420 467,772 +0.08(+0.96%)
May 26, 2015 8.260 8.380 8.180 8.340 480,215 -0.07(-0.83%)
May 22, 2015 8.410 8.410 8.410 0 -0.18(-2.10%)
May 21, 2015 8.810 9.300 8.510 8.590 2,062,129 +0.08(+0.94%)
May 20, 2015 8.610 8.750 8.500 8.510 919,424 -0.09(-1.05%)
May 19, 2015 8.670 8.850 8.520 8.600 658,580 -0.10(-1.15%)
May 18, 2015 8.590 8.750 8.540 8.700 650,690 +0.11(+1.28%)
May 15, 2015 8.630 8.632 8.480 8.590 471,388 -0.07(-0.81%)
May 14, 2015 8.810 8.840 8.630 8.660 410,261 -0.11(-1.25%)
May 13, 2015 8.880 8.900 8.685 8.770 287,651 -0.08(-0.90%)
May 12, 2015 8.680 8.870 8.510 8.850 433,043 +0.14(+1.61%)
May 11, 2015 8.450 8.870 8.440 8.710 616,820 +0.23(+2.71%)
May 08, 2015 8.780 8.780 8.410 8.480 661,954 -0.20(-2.30%)
May 07, 2015 8.530 8.840 8.467 8.680 684,358 +0.14(+1.64%)
May 06, 2015 8.620 8.620 8.405 8.540 286,163 -0.04(-0.47%)
May 05, 2015 8.620 8.720 8.390 8.580 684,434 -0.09(-1.04%)
May 04, 2015 8.670 8.830 8.560 8.670 379,411 +0.01(+0.12%)
May 01, 2015 8.850 8.500 8.660 472,733 -0.07(-0.80%)
Apr 30, 2015 9.010 9.120 8.700 8.730 1,097,106 -0.37(-4.07%)
Apr 29, 2015 8.840 9.120 8.750 9.100 615,759 +0.24(+2.71%)
Apr 28, 2015 8.700 8.920 8.690 8.860 515,308 +0.12(+1.37%)
Apr 27, 2015 8.870 8.970 8.670 8.740 574,152 -0.11(-1.24%)
Apr 24, 2015 8.860 8.920 8.730 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%)
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