EGHT

8x8 Inc Historical Stock Prices

$8.41
*  
0.18
2.1%
Get EGHT Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
16:00  8.55  8.75  8.36  8.41 778,946
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
04/02/2015 8.76 9.1 8.7 8.87 779,636
04/01/2015 8.35 8.82 8.27 8.73 859,721
03/31/2015 8.39 8.45 8.18 8.4 373,266
03/30/2015 8.43 8.53 8.32 8.45 271,537
03/27/2015 8.37 8.45 8.2649 8.41 295,728
03/26/2015 8.46 8.5 8.32 8.38 428,603
03/25/2015 8.83 8.84 8.495 8.51 574,022
03/24/2015 8.67 8.82 8.63 8.78 798,325
03/23/2015 8.15 8.725 8.12 8.71 1,227,616
03/20/2015 7.91 8.39 7.83 8.17 2,943,698
03/19/2015 7.9 7.95 7.79 7.84 379,584
03/18/2015 7.55 8 7.47 7.95 931,750
03/17/2015 7.47 7.69 7.47 7.55 498,628
03/16/2015 7.3 7.555 7.252 7.5 915,897
03/13/2015 7.2 7.3 7.045 7.27 528,157
03/12/2015 7.36 7.42 7.13 7.23 753,114
03/11/2015 7.21 7.39 7.14 7.27 474,197
03/10/2015 7 7.375 7 7.18 828,061
03/09/2015 7.15 7.23 7.035 7.06 648,628
03/06/2015 7.43 7.43 7.12 7.12 1,102,549
03/05/2015 7.5 7.65 7.39 7.51 794,048
03/04/2015 7.63 7.65 7.34 7.44 833,877
03/03/2015 7.71 7.9 7.6 7.66 475,191
03/02/2015 7.56 7.8 7.44 7.75 778,080
02/27/2015 7.39 7.5 7.33 7.41 539,760
02/26/2015 7.41 7.52 7.39 7.41 504,535
02/25/2015 7.66 7.67 7.38 7.42 597,318
02/24/2015 7.53 7.72 7.48 7.64 411,066
02/23/2015 7.56 7.58 7.34 7.51 605,469
*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?