$7.84 -0.01 (%) 8X8 Inc - NASDAQ

Aug. 28, 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
8/28/20157.798.077.787.84494,117
8/27/20157.837.947.617.85564,960
8/26/20157.787.907.357.73743,684
8/25/20158.138.197.607.64851,236
8/24/20157.908.177.647.91906,608
8/21/20158.018.358.008.22547,847
8/20/20158.538.558.178.20486,149
8/19/20158.508.658.388.53318,065
8/18/20158.578.708.508.55284,158
8/17/20158.628.748.518.57338,579
8/14/20158.288.578.248.55469,886
8/13/20158.378.458.278.32442,272
8/12/20158.208.378.088.31569,806
8/11/20158.328.398.128.16500,341
8/10/20158.278.548.168.36864,210
8/7/20158.038.158.008.06681,772
8/6/20158.268.298.048.05451,987
8/5/20158.268.398.238.26533,530
8/4/20158.428.558.228.26486,581
8/3/20158.728.798.368.42574,661
7/31/20158.528.868.498.71770,322
7/30/20158.238.578.158.53853,645
7/29/20158.208.307.978.21816,344
7/28/20158.378.377.948.06986,235
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
  • 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!