8x8, Inc. (NQ: EGHT)
8.920 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.850 9.090 8.640 8.920 3,354,938 +0.04(+0.45%)
Dec 18, 2014 8.430 8.920 8.140 8.880 2,279,340 +0.59(+7.05%)
Dec 17, 2014 8.000 8.300 7.900 8.295 1,046,069 +0.29(+3.69%)
Dec 16, 2014 8.000 594,055 +0.04(+0.50%)
Dec 15, 2014 8.050 8.140 7.890 7.960 529,284 -0.04(-0.50%)
Dec 12, 2014 7.950 8.130 7.910 8.000 555,830 -0.10(-1.23%)
Dec 11, 2014 7.930 8.230 7.860 8.100 637,613 +0.24(+3.05%)
Dec 10, 2014 8.090 8.150 7.800 7.860 716,864 -0.30(-3.68%)
Dec 09, 2014 7.550 8.185 7.470 8.160 849,137 +0.56(+7.37%)
Dec 08, 2014 7.660 7.800 7.555 7.600 507,626 -0.11(-1.43%)
Dec 05, 2014 7.640 7.770 7.600 7.710 422,924 +0.08(+1.05%)
Dec 04, 2014 7.660 7.760 7.580 7.630 446,540 -0.03(-0.39%)
Dec 03, 2014 7.630 7.830 7.600 7.660 369,963 -0.01(-0.20%)
Dec 02, 2014 7.740 7.750 7.600 7.675 445,181 -0.07(-0.84%)
Dec 01, 2014 7.770 7.860 7.650 7.740 627,367 -0.04(-0.51%)
Nov 28, 2014 8.050 8.150 7.770 7.780 400,267 -0.26(-3.23%)
Nov 26, 2014 8.040 8.040 8.040 0 +0.18(+2.29%)
Nov 25, 2014 7.760 7.900 7.700 7.860 498,784 +0.10(+1.29%)
Nov 24, 2014 7.590 7.770 7.556 7.760 503,304 +0.19(+2.51%)
Nov 21, 2014 7.780 7.800 7.530 7.570 343,124 -0.06(-0.79%)
Nov 20, 2014 7.480 7.730 7.360 7.630 694,856 +0.12(+1.53%)
Nov 19, 2014 7.670 7.670 7.490 7.515 514,165 -0.20(-2.53%)
Nov 18, 2014 7.740 7.820 7.655 7.710 361,866 +0.01(+0.13%)
Nov 17, 2014 8.000 8.000 7.650 7.700 654,438 -0.31(-3.87%)
Nov 14, 2014 7.940 8.030 7.820 8.010 535,583 +0.09(+1.14%)
Nov 13, 2014 8.000 8.090 7.860 7.920 795,107 -0.04(-0.50%)
Nov 12, 2014 7.920 8.040 7.845 7.960 732,914 -0.02(-0.25%)
Nov 11, 2014 7.930 8.060 7.810 7.980 991,579 +0.04(+0.50%)
Nov 10, 2014 7.670 7.995 7.650 7.940 754,520 +0.30(+3.93%)
Nov 07, 2014 7.510 7.670 7.380 7.640 873,921 +0.11(+1.46%)
Nov 06, 2014 7.550 7.620 7.401 7.530 663,763 -0.04(-0.53%)
Nov 05, 2014 7.810 7.850 7.520 7.570 861,633 -0.14(-1.82%)
Nov 04, 2014 7.710 7.790 7.620 7.710 404,006 -0.02(-0.26%)
Nov 03, 2014 7.860 7.880 7.680 7.730 759,347 -0.13(-1.65%)
Oct 31, 2014 8.000 8.000 7.800 7.860 852,951 +0.04(+0.51%)
Oct 30, 2014 7.700 7.900 7.670 7.820 576,998 +0.07(+0.90%)
Oct 29, 2014 7.930 7.950 7.710 7.750 769,989 -0.19(-2.39%)
Oct 28, 2014 7.610 7.940 7.580 7.940 1,099,911 +0.36(+4.75%)
Oct 27, 2014 7.230 7.620 7.280 7.580 1,162,310 +0.30(+4.12%)
Oct 24, 2014 7.640 7.800 7.260 7.280 1,753,316 -0.42(-5.45%)
Oct 23, 2014 7.730 8.140 7.250 7.700 3,640,928 +1.00(+14.93%)
Oct 22, 2014 7.015 6.680 6.700 738,575 -0.16(-2.33%)
Oct 21, 2014 6.950 7.040 6.690 6.860 764,647 -0.08(-1.15%)
Oct 20, 2014 6.920 7.077 6.815 6.940 498,078 -0.07(-1.00%)
Oct 17, 2014 7.130 7.300 6.925 7.010 1,013,948 +0.00(+0.00%)
Oct 16, 2014 6.670 7.300 6.470 7.010 1,421,822 +0.12(+1.74%)
Oct 15, 2014 6.240 6.900 6.240 6.890 1,439,447 +0.83(+13.70%)
Oct 14, 2014 6.090 6.270 6.020 6.060 1,159,623 +0.22(+3.77%)
Oct 13, 2014 5.810 6.030 5.750 5.840 1,024,075 +0.04(+0.69%)
Oct 10, 2014 6.230 6.320 5.790 5.800 1,133,358 -0.52(-8.23%)
Oct 09, 2014 6.540 6.700 6.150 6.320 1,162,518 -0.24(-3.66%)
Oct 08, 2014 6.260 6.610 6.210 6.560 954,731 +0.31(+4.96%)
Oct 07, 2014 6.310 6.320 6.080 6.250 1,192,194 -0.12(-1.88%)
Oct 06, 2014 6.480 6.530 6.360 6.370 391,640 -0.10(-1.55%)
Oct 03, 2014 6.680 6.685 6.470 6.470 323,391 -0.11(-1.67%)
Oct 02, 2014 6.410 6.620 6.300 6.580 680,812 +0.16(+2.49%)
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