$7.38 -0.61 (%) 8X8 Inc - NASDAQ

Sep. 15, 2014 | 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
9/15/20147.977.977.387.381,100,444
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
9/8/20147.707.967.637.92560,603
9/5/20147.587.727.577.72356,599
9/4/20147.717.867.567.59432,859
9/3/20147.878.057.667.72852,472
9/2/20147.787.907.667.83689,172
8/29/20147.777.837.637.77537,354
8/28/20147.837.867.767.77270,473
8/27/20147.958.087.777.86613,106
8/26/20147.827.977.777.91366,876
8/25/20147.927.997.807.83321,154
8/22/20147.817.907.767.84368,738
8/21/20147.897.927.767.85309,199
8/20/20147.907.977.827.89302,629
8/19/20147.988.017.957.97572,517
8/18/20147.948.007.917.98617,589
8/15/20148.088.087.787.88650,877
8/14/20147.958.017.877.97381,338
8/13/20148.068.087.887.94588,504
8/12/20148.168.248.008.05560,985
8/11/20148.138.238.018.18925,281
8/8/20148.168.168.008.09578,421
8/7/20148.118.208.048.12859,594
8/6/20148.108.258.048.04630,066
8/5/20147.948.247.878.17798,069
8/4/20147.978.037.897.97549,766
8/1/20148.108.217.867.92797,096
7/31/20148.328.388.088.081,093,520
7/30/20148.158.418.158.40996,350
7/29/20148.128.238.018.07965,680
7/28/20148.198.298.028.08862,973
7/25/20148.368.438.148.181,458,913
7/24/20147.998.837.968.474,365,785
7/23/20147.527.637.447.591,028,665
7/22/20147.397.597.387.52715,192
7/21/20147.287.477.257.36703,864
7/18/20147.377.497.267.311,032,261
7/17/20147.307.507.307.38675,210
7/16/20147.507.577.367.39653,325
7/15/20147.547.627.397.45539,599
7/14/20147.607.737.477.56535,374
7/11/20147.467.527.377.44556,796
7/10/20147.397.577.357.48806,562
7/9/20147.517.697.347.641,061,387
7/8/20147.657.677.297.471,340,896
7/7/20147.787.867.617.64776,761
7/3/20147.928.007.647.751,123,377
7/2/20148.068.117.867.90771,002
7/1/20148.098.257.938.06779,315
6/30/20147.898.127.778.08988,544
6/27/20147.747.927.707.912,433,320
6/26/20147.807.857.697.78447,006
6/25/20147.647.857.607.82562,909
6/24/20147.968.007.697.721,083,586
6/23/20147.668.057.567.931,354,807
6/20/20147.677.747.417.631,322,036
6/19/20147.988.007.527.62925,973
6/18/20147.898.047.697.931,963,849
6/17/20147.157.867.057.832,839,616
6/16/20147.117.176.987.151,172,782
6/13/20146.937.156.857.09944,314
6/12/20147.007.076.886.931,181,727
6/11/20146.777.076.757.05918,626
6/10/20146.926.966.846.85895,207
6/9/20146.997.076.886.981,356,544
6/6/20146.977.136.906.971,965,709
6/5/20146.786.936.686.911,734,884
6/4/20147.057.056.746.802,317,332
6/3/20147.257.357.067.09979,284
6/2/20147.507.527.267.27892,596
5/30/20147.677.757.377.521,821,179
5/29/20147.747.907.667.671,169,088
5/28/20147.537.867.477.681,953,264
5/27/20147.287.557.227.521,921,418
5/23/20147.297.377.117.251,759,208
5/22/20148.258.257.267.334,992,784
5/21/20147.988.147.788.011,647,435
5/20/20147.978.107.787.881,297,742
5/19/20148.198.307.967.971,373,681
5/16/20147.918.257.838.251,068,381
5/15/20148.388.397.887.911,685,055
5/14/20148.598.688.378.43673,742
5/13/20148.758.828.558.58927,845
5/12/20148.248.788.068.73625,450
5/9/20148.378.377.908.222,151,933
5/8/20148.809.088.468.48946,143
5/7/20149.559.638.708.812,061,038
5/6/20149.949.949.509.51587,460
5/5/20149.6210.099.609.991,180,166
5/2/20149.679.939.549.74596,103
5/1/20149.649.819.509.601,359,561
4/30/20149.759.819.499.70926,176
4/29/20149.949.949.719.82576,112
4/28/201410.0210.169.439.811,042,074
4/25/201410.5310.619.939.94966,792
4/24/201411.1511.1510.5810.61612,407
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center