EGHT

Historical Stock Prices

$8.71
*  
0.34
3.76%
Get EGHT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EGHT now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 9.08 9.08 8.68 8.71 395,569
07/01/2015 9.06 9.12 8.92 9.05 590,804
06/30/2015 8.84 9.09 8.73 8.96 891,986
06/29/2015 9.33 9.37 8.78 8.86 871,967
06/26/2015 9.48 9.48 9.26 9.4 1,131,171
06/25/2015 9.34 9.51 9.31 9.49 485,815
06/24/2015 9.43 9.46 9.26 9.29 534,544
06/23/2015 9.32 9.45 9.24 9.41 542,871
06/22/2015 9.16 9.36 9.06 9.29 791,825
06/19/2015 9.12 9.17 9.02 9.06 1,898,255
06/18/2015 9.13 9.2499 9.09 9.14 394,523
06/17/2015 9.19 9.26 9.02 9.13 441,920
06/16/2015 9.05 9.255 9.05 9.14 441,142
06/15/2015 8.98 9.11 8.84 9.1 601,863
06/12/2015 8.99 9.13 8.98 9.07 503,167
06/11/2015 8.98 9.09 8.92 9.01 354,891
06/10/2015 8.69 9.04 8.65 9 514,765
06/09/2015 8.67 8.72 8.54 8.66 532,223
06/08/2015 8.68 8.74 8.64 8.65 563,257
06/05/2015 8.66 8.8 8.505 8.705 1,131,179
06/04/2015 9.06 9.25 8.905 8.95 541,720
06/03/2015 8.8 9.09 8.77 9.04 1,001,614
06/02/2015 8.5 8.81 8.4597 8.79 835,604
06/01/2015 8.41 8.78 8.16 8.49 1,695,217
05/29/2015 8.4 8.47 8.22 8.34 610,717
05/28/2015 8.35 8.5 8.238 8.41 411,697
05/27/2015 8.37 8.435 8.2 8.42 467,772
05/26/2015 8.26 8.38 8.18 8.34 480,215
05/22/2015 8.55 8.75 8.36 8.41 779,046
05/21/2015 8.81 9.3 8.51 8.59 2,062,129
05/20/2015 8.61 8.75 8.5 8.51 919,424
05/19/2015 8.67 8.85 8.52 8.6 658,580
05/18/2015 8.59 8.75 8.52 8.7 650,690
05/15/2015 8.63 8.6324 8.48 8.59 471,388
05/14/2015 8.81 8.84 8.63 8.66 410,261
05/13/2015 8.88 8.9 8.685 8.77 287,651
05/12/2015 8.68 8.87 8.51 8.85 433,043
05/11/2015 8.45 8.87 8.44 8.71 616,408
05/08/2015 8.78 8.78 8.41 8.48 661,954
05/07/2015 8.53 8.84 8.4667 8.68 684,358
05/06/2015 8.62 8.62 8.405 8.54 286,163
05/05/2015 8.62 8.72 8.39 8.58 684,434
05/04/2015 8.67 8.83 8.56 8.67 379,411
05/01/2015 8.75 8.85 8.5 8.66 472,733
04/30/2015 9.01 9.12 8.7 8.73 1,006,825
04/29/2015 8.84 9.12 8.75 9.1 615,759
04/28/2015 8.7 8.92 8.69 8.86 515,308
04/27/2015 8.87 8.9696 8.67 8.74 574,152
04/24/2015 8.86 8.92 8.73 8.85 336,575
04/23/2015 8.8 8.91 8.75 8.86 337,676
04/22/2015 8.93 8.95 8.74 8.84 353,807
04/21/2015 8.92 8.95 8.82 8.95 208,622
04/20/2015 8.75 8.98 8.6 8.89 277,969
04/17/2015 8.82 8.82 8.57 8.73 406,759
04/16/2015 9.02 9.11 8.89 8.94 328,228
04/15/2015 8.98 9.11 8.8504 9.07 340,549
04/14/2015 8.85 9.02 8.8 8.91 297,961
04/13/2015 8.78 8.92 8.78 8.85 178,696
04/10/2015 8.9 9.02 8.79 8.81 211,964
04/09/2015 8.2 8.875 8.16 8.84 444,481
04/08/2015 8.84 8.96 8.56 8.73 705,016
04/07/2015 8.95 9.0949 8.84 8.86 389,198
04/06/2015 8.86 9.16 8.69 8.97 529,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?