EGHT

Historical Stock Prices

$11.34
*  
0.025
0.22%
Get EGHT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 11.31 11.37 11.16 11.34 511,389
04/28/2016 11.51 11.62 11.36 11.365 347,957
04/27/2016 11.38 11.58 11.12 11.56 412,558
04/26/2016 11.23 11.36 11.05 11.36 374,689
04/25/2016 11.48 11.48 11.17 11.25 330,143
04/22/2016 11.15 11.5 11.145 11.46 583,582
04/21/2016 11.16 11.305 11.115 11.24 452,164
04/20/2016 11.1 11.22 10.97 11.16 328,628
04/19/2016 11.08 11.2 10.96 11.06 404,214
04/18/2016 10.84 11.09 10.77 11.01 409,012
04/15/2016 10.86 10.94 10.75 10.88 304,141
04/14/2016 10.53 10.99 10.46 10.91 423,721
04/13/2016 10.5 10.69 10.43 10.55 817,443
04/12/2016 10.53 10.56 10.05 10.41 632,735
04/11/2016 10.49 10.7 10.35 10.54 596,547
04/08/2016 10.4 10.56 10.31 10.42 344,230
04/07/2016 10.52 10.63 10.29 10.34 628,137
04/06/2016 10.53 10.65 10.4 10.61 327,912
04/05/2016 10.52 10.81 10.45 10.53 638,007
04/04/2016 10.22 10.91 10.09 10.57 1,012,167
04/01/2016 9.95 10.371 9.84 10.19 797,779
03/31/2016 10.11 10.16 9.9 10.06 992,773
03/30/2016 9.84 10.2 9.78 10.1 930,427
03/29/2016 9.3 9.84 9.3 9.74 510,542
03/28/2016 9.45 9.57 9.18 9.35 418,529
03/24/2016 9.38 9.71 9.215 9.47 706,613
03/23/2016 9.24 9.44 9.03 9.37 1,178,120
03/22/2016 9.44 9.53 9.27 9.29 431,533
03/21/2016 9.53 9.69 9.415 9.52 645,794
03/18/2016 9.33 9.61 9.0124 9.58 1,747,589
03/17/2016 9.91 9.93 9.29 9.3 1,171,505
03/16/2016 10 10.09 9.87 9.9 716,059
03/15/2016 10.43 10.45 10 10.05 505,583
03/14/2016 10.48 10.65 10.2 10.48 657,334
03/11/2016 10.32 10.56 10.17 10.49 611,994
03/10/2016 10.68 10.7876 10.13 10.29 718,729
03/09/2016 11.11 11.18 10.47 10.62 762,541
03/08/2016 11.16 11.35 11.07 11.1 468,864
03/07/2016 11.26 11.5 11 11.18 546,904
03/04/2016 11.43 11.44 11.06 11.28 686,646
03/03/2016 11.63 11.67 11.31 11.43 436,476
03/02/2016 11.89 11.99 11.35 11.64 490,355
03/01/2016 11.67 12.01 11.56 11.88 525,534
02/29/2016 11.54 11.83 11.49 11.63 616,639
02/26/2016 11.34 11.74 11.2826 11.54 749,228
02/25/2016 11.22 11.37 10.93 11.32 601,420
02/24/2016 10.79 11.23 10.7 11.16 476,343
02/23/2016 11.07 11.09 10.7644 10.88 665,890
02/22/2016 11.1 11.35 11 11.07 569,840
02/19/2016 10.69 11.307 10.69 11.04 671,382
02/18/2016 10.98 11.02 10.68 10.7 732,400
02/17/2016 10.92 11.13 10.83 10.95 774,532
02/16/2016 10.92 11.1 10.81 10.83 770,698
02/12/2016 10.92 11 10.1901 10.81 1,259,046
02/11/2016 10.08 10.98 10.07 10.86 908,887
02/10/2016 10.56 10.81 10.28 10.3 612,960
02/09/2016 10.58 10.81 9.79 10.41 1,426,742
02/08/2016 11.27 11.4927 10.39 10.8 1,360,621
02/05/2016 12.46 12.47 11.56 11.62 1,027,444
02/04/2016 12.49 12.6028 12.225 12.47 680,000
02/03/2016 12.51 12.76 12.21 12.51 667,119
02/02/2016 12.6 12.76 12.155 12.41 785,559
02/01/2016 12.53 12.78 12.3 12.68 573,777
*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?