$8.34 -0.02 (%) 8X8 Inc - NASDAQ

Jul. 27, 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
7/27/20158.318.498.308.34448,928
7/24/20158.949.008.358.36825,304
7/23/20158.699.048.458.921,452,404
7/22/20158.478.608.398.41285,091
7/21/20158.388.758.278.54607,896
7/20/20158.438.438.218.36603,525
7/17/20158.678.678.318.31756,169
7/16/20158.668.728.518.64327,726
7/15/20158.888.888.558.59430,909
7/13/20158.788.788.638.74485,442
7/10/20158.618.758.608.75340,843
7/9/20158.588.728.518.53464,304
7/8/20158.578.708.408.49904,584
7/7/20158.698.698.338.63732,078
7/6/20158.698.758.618.69329,192
7/2/20159.089.088.688.71395,569
7/1/20159.069.128.929.05628,917
6/30/20158.849.098.738.96891,986
6/29/20159.339.378.788.86873,031
6/26/20159.489.489.269.401,167,033
6/25/20159.349.519.319.49485,815
6/24/20159.439.469.269.29534,544
6/23/20159.329.459.249.41542,871
6/22/20159.169.369.069.29791,825
6/19/20159.129.179.029.061,898,255
6/18/20159.139.259.099.14394,523
6/17/20159.199.269.029.13441,920
6/16/20159.059.269.059.14441,142
6/15/20158.989.118.849.10638,361
6/12/20158.999.138.989.07503,167
6/11/20158.989.098.929.01354,891
6/10/20158.699.048.659.00514,965
6/9/20158.678.728.548.66532,223
6/8/20158.688.748.648.65563,257
6/5/20158.668.808.518.711,131,679
6/4/20159.069.258.918.95541,720
6/3/20158.809.098.779.041,001,614
6/2/20158.508.818.468.79835,604
6/1/20158.418.788.168.491,695,217
5/29/20158.408.478.228.34610,717
5/28/20158.358.508.248.41411,697
5/27/20158.378.448.208.42467,772
5/26/20158.268.388.188.34480,215
5/22/20158.558.758.368.41779,046
5/21/20158.819.308.518.592,062,129
5/20/20158.618.758.508.51919,424
5/19/20158.678.858.528.60658,580
5/18/20158.598.758.528.70650,690
5/15/20158.638.638.488.59471,388
5/14/20158.818.848.638.66410,261
5/13/20158.888.908.698.77287,651
5/12/20158.688.878.518.85433,043
5/11/20158.458.878.448.71616,820
5/8/20158.788.788.418.48661,954
5/7/20158.538.848.478.68684,358
5/6/20158.628.628.418.54286,163
5/5/20158.628.728.398.58684,434
5/4/20158.678.838.568.67379,411
5/1/20158.758.858.508.66472,733
4/30/20159.019.128.708.731,097,106
4/29/20158.849.128.759.10615,759
4/28/20158.708.928.698.86515,308
4/27/20158.878.978.678.74574,152
4/24/20158.868.928.738.85336,575
4/23/20158.808.918.758.86337,676
4/22/20158.938.958.748.84353,807
4/21/20158.928.958.828.95208,622
4/20/20158.758.988.608.89277,969
4/17/20158.828.828.578.73406,759
4/16/20159.029.118.898.94328,228
4/15/20158.989.118.859.07340,549
4/14/20158.859.028.808.91297,961
4/13/20158.788.928.788.85178,696
4/10/20158.909.028.798.81211,964
4/9/20158.208.888.168.84444,481
4/8/20158.848.968.568.73705,016
4/7/20158.959.108.848.86389,198
4/6/20158.869.168.698.97529,031
4/2/20158.769.108.708.87779,636
4/1/20158.358.828.278.73859,721
3/31/20158.398.458.188.40373,266
3/30/20158.438.538.328.45271,537
3/27/20158.378.458.278.41295,728
3/26/20158.468.508.328.38428,603
3/25/20158.838.848.508.51574,022
3/24/20158.678.828.638.78895,359
3/23/20158.158.738.128.711,329,392
3/20/20157.918.397.838.172,943,698
3/19/20157.907.957.797.84379,584
3/18/20157.558.007.477.95931,750
3/17/20157.477.697.477.55498,628
3/16/20157.307.567.257.50915,897
3/13/20157.207.307.057.27528,157
3/12/20157.367.427.137.23753,114
3/11/20157.217.397.147.27474,197
3/10/20157.007.387.007.18828,583
3/9/20157.157.237.047.06648,628
3/6/20157.437.437.127.121,102,549
3/5/20157.507.657.397.51794,048
3/4/20157.637.657.347.44833,927
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!