$7.71 -0.13 (%) 8X8 Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGHT historical data

Date Open High Low Close Volume
1/30/20157.797.857.707.71941,317
1/29/20157.937.967.767.84770,844
1/28/20158.008.007.847.94726,865
1/27/20157.798.177.757.95827,226
1/26/20158.138.277.907.93801,830
1/23/20158.188.507.578.162,115,790
1/22/20158.728.948.478.80799,717
1/21/20158.858.898.628.69455,988
1/20/20159.119.158.888.93592,624
1/16/20158.729.148.689.13602,976
1/15/20159.149.148.718.75774,143
1/14/20159.059.308.909.09789,039
1/13/20158.769.168.729.15864,625
1/12/20158.698.888.458.70469,819
1/9/20158.928.968.678.72458,727
1/8/20158.848.948.658.91718,714
1/7/20158.728.788.598.77360,391
1/6/20158.848.958.548.66423,171
1/5/20159.019.228.718.84570,350
1/2/20159.249.338.889.061,167,743
12/31/20149.159.259.099.16575,478
12/30/20149.199.239.019.13453,786
12/29/20149.329.359.139.21556,737
12/26/20149.199.459.119.31428,163
12/24/20149.239.309.009.19380,040
12/23/20149.239.269.059.22647,208
12/22/20148.999.208.919.19986,202
12/19/20148.859.098.648.923,354,938
12/18/20148.438.928.148.882,279,340
12/17/20148.008.307.908.301,046,069
12/16/20147.968.147.798.00594,255
12/15/20148.058.147.897.96529,284
12/12/20147.958.137.918.00555,830
12/11/20147.938.237.868.10637,613
12/10/20148.098.157.807.86716,864
12/9/20147.558.197.478.16849,137
12/8/20147.667.807.567.60507,626
12/5/20147.647.777.607.71422,924
12/4/20147.667.767.587.63446,550
12/3/20147.637.837.607.66369,963
12/2/20147.747.757.607.68445,181
12/1/20147.777.867.657.74627,367
11/28/20148.058.157.777.78400,267
11/26/20147.898.047.868.04656,610
11/25/20147.767.907.707.86498,784
11/24/20147.597.777.567.76503,304
11/21/20147.787.807.537.57343,124
11/20/20147.487.737.367.63694,856
11/19/20147.677.677.497.52514,165
11/18/20147.747.827.667.71361,866
11/17/20148.008.007.657.70654,438
11/14/20147.948.037.828.01535,583
11/13/20148.008.097.867.92795,107
11/12/20147.928.047.857.96732,914
11/11/20147.938.067.817.98991,579
11/10/20147.678.007.657.94754,520
11/7/20147.517.677.387.64873,921
11/6/20147.557.627.407.53663,763
11/5/20147.817.857.527.57861,633
11/4/20147.717.797.627.71404,006
11/3/20147.867.887.687.73759,347
10/31/20148.008.007.807.86852,951
10/30/20147.707.907.677.82576,998
10/29/20147.937.957.717.75769,989
10/28/20147.617.947.587.941,099,911
10/27/20147.237.627.127.581,162,310
10/24/20147.647.807.267.281,753,316
10/23/20147.738.147.257.703,640,928
10/22/20146.857.026.686.70738,575
10/21/20146.957.046.696.86764,647
10/20/20146.927.156.826.94498,078
10/17/20147.137.306.897.011,013,948
10/16/20146.677.306.477.011,421,822
10/15/20146.246.906.246.891,439,447
10/14/20146.096.276.026.061,159,623
10/13/20145.816.035.695.841,024,075
10/10/20146.236.325.795.801,133,358
10/9/20146.546.706.156.321,162,518
10/8/20146.266.616.216.56954,731
10/7/20146.316.326.086.251,192,194
10/6/20146.486.536.366.37391,640
10/3/20146.686.696.476.47323,391
10/2/20146.416.626.306.58680,812
10/1/20146.656.666.416.421,012,818
9/30/20146.726.906.666.68753,849
9/29/20146.816.886.706.75470,403
9/26/20146.486.946.396.881,314,156
9/25/20146.876.906.476.491,419,751
9/24/20146.836.966.776.93494,766
9/23/20146.987.086.746.81841,629
9/22/20147.077.106.876.98735,802
9/19/20147.277.407.007.101,820,662
9/18/20147.247.337.227.28717,484
9/17/20147.187.317.167.22460,710
9/16/20147.337.387.137.20738,526
9/15/20147.977.977.387.381,100,444
9/12/20147.988.027.827.991,271,524
9/11/20147.898.067.787.97979,996
9/10/20147.827.987.787.96445,055
9/9/20147.907.937.777.83624,309
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center