8x8, Inc. (NQ: EGHT)
6.420 USD  -0.260 (-3.89%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 6.650 6.660 6.410 6.420 1,012,818 -0.26(-3.89%)
Sep 30, 2014 6.720 6.900 6.660 6.680 753,849 -0.07(-1.04%)
Sep 29, 2014 6.810 6.880 6.702 6.750 470,403 -0.13(-1.89%)
Sep 26, 2014 6.480 6.940 6.390 6.880 1,314,156 +0.39(+6.01%)
Sep 25, 2014 6.870 6.900 6.470 6.490 1,419,751 -0.44(-6.35%)
Sep 24, 2014 6.830 6.830 6.772 6.930 494,766 +0.12(+1.76%)
Sep 23, 2014 6.980 7.080 6.740 6.810 841,629 -0.17(-2.44%)
Sep 22, 2014 7.070 7.100 6.870 6.980 735,802 -0.12(-1.69%)
Sep 19, 2014 7.270 7.400 7.000 7.100 1,820,662 -0.18(-2.47%)
Sep 18, 2014 7.240 7.328 7.220 7.280 717,484 +0.06(+0.83%)
Sep 17, 2014 7.180 7.305 7.160 7.220 460,710 +0.02(+0.28%)
Sep 16, 2014 7.330 7.380 7.130 7.200 738,526 -0.18(-2.44%)
Sep 15, 2014 7.970 7.970 7.380 7.380 1,100,444 -0.61(-7.63%)
Sep 12, 2014 7.980 8.020 7.820 7.990 1,271,524 +0.02(+0.25%)
Sep 11, 2014 7.890 8.060 7.780 7.970 979,996 +0.01(+0.13%)
Sep 10, 2014 7.820 7.980 7.780 7.960 445,055 +0.13(+1.66%)
Sep 09, 2014 7.900 7.930 7.770 7.830 624,309 -0.09(-1.14%)
Sep 08, 2014 7.700 7.960 7.631 7.920 560,603 +0.20(+2.59%)
Sep 05, 2014 7.580 7.720 7.570 7.720 356,599 +0.13(+1.71%)
Sep 04, 2014 7.710 7.830 7.560 7.590 432,859 -0.13(-1.68%)
Sep 03, 2014 7.870 8.050 7.660 7.720 852,472 -0.11(-1.40%)
Sep 02, 2014 7.780 7.900 7.660 7.830 689,172 +0.06(+0.77%)
Aug 29, 2014 7.770 7.770 7.770 0 +0.00(+0.00%)
Aug 28, 2014 7.830 7.830 7.760 7.770 270,473 -0.09(-1.15%)
Aug 27, 2014 7.950 8.080 7.770 7.860 613,106 -0.05(-0.63%)
Aug 26, 2014 7.820 7.970 7.800 7.910 366,876 +0.08(+1.02%)
Aug 25, 2014 7.920 7.990 7.800 7.830 321,154 -0.01(-0.13%)
Aug 22, 2014 7.810 7.900 7.770 7.840 368,738 -0.01(-0.13%)
Aug 21, 2014 7.890 7.920 7.760 7.850 309,199 -0.04(-0.51%)
Aug 20, 2014 7.900 7.920 7.820 7.890 302,629 -0.08(-1.00%)
Aug 19, 2014 7.980 8.010 7.950 7.970 572,517 -0.01(-0.13%)
Aug 18, 2014 7.940 8.000 7.910 7.980 617,589 +0.10(+1.27%)
Aug 15, 2014 8.080 8.080 7.782 7.880 650,877 -0.09(-1.13%)
Aug 14, 2014 7.950 8.010 7.870 7.970 381,338 +0.03(+0.38%)
Aug 13, 2014 8.060 8.060 7.880 7.940 588,504 -0.11(-1.37%)
Aug 12, 2014 8.160 8.240 8.000 8.050 560,985 -0.13(-1.59%)
Aug 11, 2014 8.130 8.230 8.010 8.180 925,281 +0.09(+1.11%)
Aug 08, 2014 8.160 8.160 8.000 8.090 578,421 -0.03(-0.37%)
Aug 07, 2014 8.110 8.200 8.040 8.120 859,594 +0.08(+1.00%)
Aug 06, 2014 8.100 8.245 8.035 8.040 630,066 -0.13(-1.59%)
Aug 05, 2014 7.940 8.240 7.865 8.170 798,069 +0.20(+2.51%)
Aug 04, 2014 7.970 8.030 7.890 7.970 546,142 +0.05(+0.63%)
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