EGHT

Historical Stock Prices

$9.19
*  
0.03
0.33%
Get EGHT Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 9.23 9.3 9 9.19 380,040
12/23/2014 9.23 9.26 9.05 9.22 647,208
12/22/2014 8.99 9.2 8.91 9.19 986,202
12/19/2014 8.85 9.09 8.64 8.92 3,337,389
12/18/2014 8.43 8.92 8.14 8.88 2,279,040
12/17/2014 8 8.3 7.9 8.295 1,046,069
12/16/2014 7.96 8.14 7.79 8 594,055
12/15/2014 8.05 8.14 7.89 7.96 529,284
12/12/2014 7.95 8.13 7.91 8 555,830
12/11/2014 7.93 8.23 7.86 8.1 637,613
12/10/2014 8.09 8.15 7.8 7.86 716,864
12/09/2014 7.55 8.185 7.47 8.16 849,137
12/08/2014 7.66 7.8 7.555 7.6 507,626
12/05/2014 7.64 7.77 7.6 7.71 422,924
12/04/2014 7.66 7.76 7.58 7.63 446,540
12/03/2014 7.63 7.83 7.6 7.66 369,963
12/02/2014 7.74 7.75 7.6 7.675 445,181
12/01/2014 7.77 7.86 7.65 7.74 627,367
11/28/2014 8.05 8.15 7.77 7.78 400,267
11/26/2014 7.89 8.04 7.86 8.04 656,610
11/25/2014 7.76 7.9 7.7 7.86 498,784
11/24/2014 7.59 7.77 7.556 7.76 502,653
11/21/2014 7.78 7.8 7.53 7.57 343,124
11/20/2014 7.48 7.73 7.3604 7.63 693,508
11/19/2014 7.67 7.67 7.49 7.515 514,165
11/18/2014 7.74 7.82 7.655 7.71 361,866
11/17/2014 8 8 7.65 7.7 654,438
11/14/2014 7.94 8.03 7.82 8.01 535,583
11/13/2014 8 8.09 7.86 7.92 795,107
11/12/2014 7.92 8.0399 7.845 7.96 732,914
11/11/2014 7.93 8.06 7.81 7.98 991,369
11/10/2014 7.67 7.995 7.65 7.94 754,520
11/07/2014 7.51 7.67 7.38 7.64 873,921
11/06/2014 7.55 7.62 7.401 7.53 663,763
11/05/2014 7.81 7.85 7.52 7.57 861,633
11/04/2014 7.71 7.79 7.62 7.71 404,006
11/03/2014 7.86 7.88 7.68 7.73 759,347
10/31/2014 8 8 7.8 7.86 852,951
10/30/2014 7.7 7.9 7.67 7.82 576,998
10/29/2014 7.93 7.95 7.71 7.75 769,989
10/28/2014 7.61 7.94 7.58 7.94 1,099,911
10/27/2014 7.23 7.62 7.12 7.58 1,162,310
10/24/2014 7.64 7.8 7.26 7.28 1,753,316
10/23/2014 7.73 8.14 7.25 7.7 3,640,928
10/22/2014 6.85 7.015 6.68 6.7 738,250
10/21/2014 6.95 7.04 6.69 6.86 764,647
10/20/2014 6.92 7.145 6.815 6.94 498,078
10/17/2014 7.13 7.3 6.89 7.01 1,013,948
10/16/2014 6.67 7.3 6.47 7.01 1,421,588
10/15/2014 6.24 6.9 6.24 6.89 1,435,247
10/14/2014 6.09 6.27 6.02 6.06 1,159,623
10/13/2014 5.81 6.03 5.69 5.84 1,024,075
10/10/2014 6.23 6.32 5.79 5.8 1,133,358
10/09/2014 6.54 6.7 6.15 6.32 1,162,518
10/08/2014 6.26 6.61 6.21 6.56 954,731
10/07/2014 6.31 6.32 6.08 6.25 1,192,194
10/06/2014 6.48 6.53 6.36 6.37 391,640
10/03/2014 6.68 6.685 6.47 6.47 323,391
10/02/2014 6.41 6.62 6.3 6.58 680,812
10/01/2014 6.65 6.66 6.41 6.42 1,012,818
09/30/2014 6.72 6.9 6.66 6.68 753,849
09/29/2014 6.81 6.88 6.702 6.75 470,403
09/26/2014 6.48 6.94 6.39 6.88 1,314,156
09/25/2014 6.87 6.9 6.47 6.49 1,419,751
09/24/2014 6.83 6.96 6.772 6.93 494,766
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?