8X8 Inc $7.44

down -0.04


11/7/2014 04:25 PM  |  NASDAQ : EGHT  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGHT historical data

Date Open High Low Close Volume
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
4/23/201410.9511.1510.7911.05626,151
4/22/201410.7411.0510.7010.97429,966
4/21/201410.7110.8110.5310.71278,101
4/17/201410.4510.7810.4010.71372,623
4/16/201410.3310.4710.2610.45393,442
4/15/201410.4710.569.9110.28784,633
4/14/201410.3810.4610.1710.38452,863
4/11/201410.5510.5810.1110.23951,769
4/10/201411.0211.0910.5810.58696,527
4/9/201411.0111.0510.8010.99763,304
4/8/201410.4010.9710.3310.951,202,325
4/7/201410.6010.7110.2610.361,129,173
4/4/201411.0911.1410.5510.68855,093
4/3/201411.1111.1710.9210.99649,848
4/2/201411.1011.1910.9911.07440,335
4/1/201410.8311.1010.8311.07703,405
3/31/201410.6610.9510.6610.81892,813
3/28/201410.2510.5710.2310.55764,711
3/27/201410.4910.6110.2110.25779,047
3/26/201410.9811.0410.4410.531,010,317
3/25/201411.0611.2710.8410.87710,482
3/24/201411.1511.2510.8610.98751,320
3/21/201411.3411.3410.8711.082,057,658
3/20/201411.2111.4311.1611.26564,387
3/19/201411.4311.4611.1511.25754,367
3/18/201411.2911.6411.2611.431,267,515
3/17/201410.7311.4010.7311.222,242,734
3/14/201410.4110.6910.3110.69945,808
3/13/201410.7010.7010.3010.49881,747
3/12/201410.5910.7410.4810.62725,276
3/11/201410.8210.8710.6010.63618,363
3/10/201410.8010.9110.6810.88878,555
3/7/201410.9010.9010.6610.82809,029
3/6/201410.6310.9010.6310.83856,700
3/5/201410.7910.7910.6710.76716,913
3/4/201410.7011.0410.6810.811,266,752
3/3/201410.4210.6410.3510.591,447,562
2/28/201410.6710.8110.3910.5810,982,217
2/27/201410.3410.6610.3410.641,213,137
2/26/201410.5010.6410.3610.391,216,385
2/25/201410.2010.7810.1710.551,863,443
2/24/20149.7310.069.699.92656,339
2/21/201410.0010.009.699.75786,227
2/20/20149.8410.009.779.97483,320
2/19/201410.0510.219.819.83582,057
2/18/201410.0510.259.9210.08811,820
Trading Center