$15.17 +0.21 (%) 8X8 Inc - NASDAQ

Sep. 27, 2016 | 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
9/26/201614.8015.1514.6314.96442,878
9/23/201615.3215.3615.1415.21364,999
9/22/201615.2815.4115.0515.36427,107
9/21/201614.9015.2814.7815.20576,951
9/20/201614.9615.1014.7714.79689,329
9/19/201614.9315.1414.6615.04674,543
9/16/201614.7614.8614.4914.778,177,116
9/15/201614.3814.9014.2214.761,041,362
9/14/201613.8014.3713.7014.34784,838
9/13/201613.7813.8813.6413.72600,676
9/12/201613.1014.0013.0513.981,271,932
9/9/201613.4413.5013.1713.17272,019
9/8/201613.7413.7413.4113.62530,239
9/7/201613.7913.8113.6113.78515,994
9/6/201613.5613.7913.4513.73414,979
9/2/201613.4313.6213.4313.48417,718
9/1/201613.2413.4813.2213.37591,125
8/31/201613.3413.3713.2213.27421,767
8/30/201613.1613.2813.1413.27331,095
8/29/201613.3013.3813.1713.19532,509
8/26/201613.3513.5513.2513.32613,598
8/25/201613.4413.5913.4213.52472,798
8/24/201613.5913.7613.3813.46545,504
8/23/201613.7413.9013.4613.61818,445
8/22/201613.3313.9013.3313.77769,019
8/19/201613.3613.5013.1613.49962,060
8/18/201612.9913.4112.9113.41678,232
8/17/201613.2013.2012.8912.94531,820
8/16/201613.4913.5213.2013.20920,641
8/15/201613.5213.6613.4413.56709,393
8/12/201613.5613.5913.4513.53375,221
8/11/201613.5613.6613.4613.63535,751
8/10/201613.5913.6313.4613.54231,908
8/9/201613.5613.6213.5013.62269,532
8/8/201613.6013.6313.5113.53322,895
8/5/201613.7213.7213.5813.68476,667
8/4/201613.4613.6813.4113.62556,325
8/3/201613.5513.6813.3913.45589,417
8/2/201613.9613.9913.5513.58806,642
8/1/201613.7513.9913.6613.991,821,366
7/29/201614.3014.4913.7513.753,984,728
7/28/201614.7614.9414.3514.43852,641
7/27/201614.6014.7814.6014.72377,746
7/26/201614.5814.8314.4114.52550,535
7/25/201615.1315.1614.6014.63611,615
7/22/201615.0415.2214.3915.021,817,341
7/21/201615.0215.1814.4214.591,405,669
7/20/201615.2515.2915.0215.14567,262
7/19/201615.2515.3515.1015.15563,051
7/18/201615.1815.3715.0215.18366,193
7/15/201615.2215.2215.0115.13358,636
7/14/201615.4615.4615.0615.10332,162
7/13/201615.1815.5314.9615.19657,229
7/12/201615.0015.4214.9115.19951,159
7/11/201615.0015.1914.7714.90825,505
7/8/201614.6614.9614.6314.95650,002
7/7/201614.5814.6514.4314.52352,911
7/6/201614.4314.5614.0714.50395,927
7/5/201614.5514.6514.3114.41390,844
7/1/201614.6814.7314.3214.64512,220
6/30/201614.1014.6214.0014.611,105,058
6/29/201613.8314.1713.7214.13641,250
6/28/201613.4413.6913.3813.66471,361
6/27/201613.6513.7312.9413.36795,705
6/24/201613.7513.9613.4413.753,203,568
6/23/201613.9914.5013.9414.49583,501
6/22/201614.0214.1413.7413.91790,293
6/21/201613.8014.0813.6713.96597,986
6/20/201613.8413.9813.7513.76428,995
6/17/201614.2514.2513.4913.781,392,883
6/16/201613.8214.2513.5914.25939,485
6/15/201614.0114.1913.9013.93438,589
6/14/201613.6814.0013.6513.97341,710
6/13/201613.6613.8813.6513.71509,775
6/10/201613.8013.9413.6213.78649,662
6/9/201613.8914.0413.8113.89373,361
6/8/201613.7814.0013.7513.94528,881
6/7/201613.4513.7913.4213.79534,765
6/6/201613.4313.5713.3713.50451,763
6/3/201613.5013.5013.2013.35391,975
6/2/201613.0913.3513.0113.32641,542
6/1/201612.7913.4412.7013.22896,434
5/31/201612.6012.8012.4512.771,111,645
5/27/201612.5912.6812.5012.56440,232
5/26/201612.4412.6812.1912.59501,395
5/25/201612.7112.8512.3412.39768,645
5/24/201612.0712.7312.0012.70814,732
5/23/201612.4412.7012.3412.35847,095
5/20/201612.1012.9912.0012.602,380,008
5/19/201611.8711.8711.5311.74602,153
5/18/201611.3312.1111.2011.87732,337
5/17/201611.6511.6711.2111.31596,073
5/16/201611.5311.9911.4111.70480,703
5/13/201611.5511.6211.4711.52259,536
5/12/201611.6811.7311.5511.58252,400
5/11/201611.5711.7211.4911.63187,243
5/10/201611.6911.7411.4111.66253,402
5/9/201611.6111.7111.3211.63386,506
5/6/201611.2511.6511.2211.63418,759
5/5/201611.6911.7511.2411.25445,075
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center