8x8, Inc. (NQ: EGHT)
7.410 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 7.700 8.010 7.660 7.970 889,594 +0.26(+3.37%)
Jan 30, 2015 7.790 7.845 7.695 7.710 941,317 -0.13(-1.66%)
Jan 29, 2015 7.930 7.960 7.755 7.840 770,844 -0.10(-1.26%)
Jan 28, 2015 8.000 8.000 7.840 7.940 726,865 -0.01(-0.13%)
Jan 27, 2015 7.790 8.165 7.750 7.950 827,226 +0.02(+0.25%)
Jan 26, 2015 8.130 8.270 7.900 7.930 801,830 -0.23(-2.82%)
Jan 23, 2015 8.180 8.500 7.570 8.160 2,115,790 -0.64(-7.27%)
Jan 22, 2015 8.940 8.800 799,717 +0.11(+1.27%)
Jan 21, 2015 8.850 8.890 8.620 8.690 455,988 -0.24(-2.69%)
Jan 20, 2015 9.110 9.150 8.880 8.930 592,624 -0.20(-2.19%)
Jan 16, 2015 8.720 9.140 8.680 9.130 602,976 +0.38(+4.34%)
Jan 15, 2015 8.710 8.750 774,143 -0.34(-3.74%)
Jan 14, 2015 9.050 9.300 8.900 9.090 789,029 -0.06(-0.66%)
Jan 13, 2015 9.150 864,625 +0.45(+5.17%)
Jan 12, 2015 8.690 8.880 8.450 8.700 469,819 -0.02(-0.23%)
Jan 09, 2015 8.920 8.960 8.670 8.720 458,727 -0.19(-2.13%)
Jan 08, 2015 8.840 8.940 8.650 8.910 718,714 +0.14(+1.60%)
Jan 07, 2015 8.720 8.780 8.590 8.770 360,391 +0.11(+1.27%)
Jan 06, 2015 8.840 8.950 8.540 8.660 423,171 -0.18(-2.04%)
Jan 05, 2015 9.010 9.215 8.710 8.840 570,350 -0.22(-2.43%)
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