8X8 Inc (NY: EGHT )

23.49 USD -1.00 (-4.08%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.15 20.40 20.05 20.25 510,498 +0.15(+0.75%)
Apr 27, 2018 20.35 20.35 19.80 20.10 382,161 +0.15(+0.75%)
Apr 26, 2018 19.60 19.95 19.60 19.95 356,171 +0.50(+2.57%)
Apr 25, 2018 19.65 19.75 19.15 19.45 399,162 -0.25(-1.27%)
Apr 24, 2018 19.75 19.95 19.45 19.70 410,178 +0.15(+0.77%)
Apr 23, 2018 19.70 19.78 19.35 19.55 385,324 -0.05(-0.26%)
Apr 20, 2018 20.15 20.25 19.40 19.60 573,092 -0.60(-2.97%)
Apr 19, 2018 20.10 20.55 19.85 20.20 970,703 +0.70(+3.59%)
Apr 18, 2018 19.40 19.70 19.25 19.50 472,149 +0.15(+0.78%)
Apr 17, 2018 19.00 19.40 18.95 19.35 566,537 +0.50(+2.65%)
Apr 16, 2018 19.00 19.00 18.60 18.85 434,530 +0.00(+0.00%)
Apr 13, 2018 19.30 19.30 18.55 18.85 553,293 -0.40(-2.08%)
Apr 12, 2018 18.70 19.27 18.70 19.25 350,281 +0.35(+1.85%)
Apr 11, 2018 18.75 19.15 18.70 18.90 333,412 +0.00(+0.00%)
Apr 10, 2018 18.75 19.05 18.45 18.90 301,449 +0.45(+2.44%)
Apr 09, 2018 18.75 18.90 18.35 18.45 321,885 -0.10(-0.54%)
Apr 06, 2018 18.60 18.91 18.40 18.55 426,066 -0.25(-1.33%)
Apr 05, 2018 19.05 19.05 18.55 18.80 454,405 -0.05(-0.27%)
Apr 04, 2018 18.25 18.90 18.20 18.85 361,324 +0.25(+1.34%)
Apr 03, 2018 18.30 18.62 18.10 18.60 451,108 +0.35(+1.92%)
Apr 02, 2018 18.60 18.70 17.85 18.25 614,005 -0.40(-2.14%)
Mar 29, 2018 18.65 18.65 18.65 0 +0.50(+2.75%)
Mar 28, 2018 18.80 18.90 18.10 18.15 746,830 -0.65(-3.46%)
Mar 27, 2018 19.80 18.70 18.80 645,150 -0.75(-3.84%)
Mar 26, 2018 19.45 19.67 19.25 19.55 377,953 +0.45(+2.36%)
Mar 23, 2018 19.45 19.55 19.10 19.10 566,715 -0.35(-1.80%)
Mar 22, 2018 20.00 20.25 19.00 19.45 668,410 -0.80(-3.95%)
Mar 21, 2018 19.90 20.25 19.65 20.25 690,770 +0.40(+2.02%)
Mar 20, 2018 19.55 19.95 19.50 19.85 520,272 +0.25(+1.28%)
Mar 19, 2018 19.55 19.67 19.15 19.60 436,952 -0.05(-0.25%)
Mar 16, 2018 19.45 19.65 19.20 19.65 1,316,662 +0.30(+1.55%)
Mar 15, 2018 19.45 19.45 19.15 19.35 430,605 -0.10(-0.51%)
Mar 14, 2018 19.40 19.70 19.20 19.45 508,399 +0.10(+0.52%)
Mar 13, 2018 19.90 19.90 19.20 19.35 689,207 -0.45(-2.27%)
Mar 12, 2018 20.00 20.00 19.35 19.80 387,145 -0.10(-0.50%)
Mar 09, 2018 19.95 19.95 19.60 19.90 320,530 +0.10(+0.51%)
Mar 08, 2018 20.00 20.05 19.55 19.80 573,875 -0.20(-1.00%)
Mar 07, 2018 20.00 20.00 847,736 +0.40(+2.04%)
Mar 06, 2018 19.65 20.00 19.30 19.60 1,136,710 -0.05(-0.25%)
Mar 05, 2018 19.00 19.75 18.85 19.65 1,028,306 +0.55(+2.88%)
Mar 02, 2018 18.10 19.15 18.00 19.10 749,761 +0.80(+4.37%)
Mar 01, 2018 18.20 18.50 17.85 18.30 949,407 +0.05(+0.27%)
Feb 28, 2018 18.55 18.70 18.25 18.25 504,622 -0.15(-0.82%)
Feb 27, 2018 18.55 18.70 18.35 18.40 683,995 -0.20(-1.08%)
Feb 26, 2018 18.60 18.85 18.50 18.60 418,539 +0.05(+0.27%)
Feb 23, 2018 18.65 18.65 18.02 18.55 600,496 -0.05(-0.27%)
Feb 22, 2018 18.80 18.60 519,294 +0.15(+0.81%)
Feb 21, 2018 18.95 18.95 18.45 18.45 936,418 -0.50(-2.64%)
Feb 20, 2018 18.30 19.13 18.30 18.95 1,798,687 +0.45(+2.43%)
Feb 16, 2018 18.50 18.50 18.50 0 +0.10(+0.54%)
Feb 15, 2018 18.20 18.45 17.80 18.40 748,649 +0.40(+2.22%)
Feb 14, 2018 17.65 18.05 17.38 18.00 1,089,947 +0.25(+1.41%)
Feb 13, 2018 16.85 18.10 16.85 17.75 1,973,789 +0.95(+5.65%)
Feb 12, 2018 16.95 17.10 16.60 16.80 613,330 +0.00(+0.00%)
Feb 09, 2018 16.70 16.92 15.75 16.80 1,028,248 +0.45(+2.75%)
Feb 08, 2018 17.05 17.15 16.40 16.35 947,722 -0.70(-4.11%)
Feb 07, 2018 17.20 17.25 16.85 17.05 654,116 -0.05(-0.29%)
Feb 06, 2018 16.35 17.33 16.25 17.10 1,080,041 +0.05(+0.29%)
Feb 05, 2018 17.30 17.55 16.80 17.05 692,761 -0.50(-2.85%)
Feb 02, 2018 17.45 17.60 17.20 17.55 951,292 +0.05(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.