U.S. Markets open in 3 hrs 52 mins

8x8, Inc. (EGHT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
14.95+0.10 (+0.67%)
At close: 4:00PM EDT
People also watch
SONSSCONVGEVOLINSM
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201714.4015.0014.4014.9514.95605,500
Jun 21, 201714.8514.9514.6014.8514.85510,200
Jun 20, 201714.7514.9014.5514.8514.85839,100
Jun 19, 201714.8014.9814.6514.8014.80991,800
Jun 16, 201714.7514.8514.3014.7514.752,314,600
Jun 15, 201714.4014.8514.2814.8014.80895,500
Jun 14, 201714.6514.9014.5014.7014.70590,300
Jun 13, 201714.4014.8514.3314.7514.75852,000
Jun 12, 201713.9514.4013.7014.3514.35648,400
Jun 09, 201714.4014.6013.9014.0014.00622,500
Jun 08, 201714.2014.4014.1014.4014.40311,900
Jun 07, 201714.4014.5014.0814.2014.20761,800
Jun 06, 201714.2014.4514.0614.4014.401,423,100
Jun 05, 201714.1514.3514.0514.3014.30697,400
Jun 02, 201713.9014.3013.8514.2014.201,131,300
Jun 01, 201713.7014.0013.6513.9013.90690,900
May 31, 201713.6013.7513.4013.6513.65830,600
May 30, 201713.5013.7013.3513.6013.60899,000
May 26, 201714.1515.0013.3513.5013.503,973,300
May 25, 201713.1513.3513.0513.1513.15708,100
May 24, 201712.7513.2512.7513.1013.101,035,000
May 23, 201712.9012.9512.6012.7012.701,275,500
May 22, 201713.1013.2512.8013.0013.001,081,200
May 19, 201712.8513.2312.8513.1513.15743,900
May 18, 201713.0513.0812.7012.8512.85940,700
May 17, 201713.7513.8013.0013.1013.10906,100
May 16, 201713.5014.0313.4513.8513.85827,000
May 15, 201713.3513.6813.1513.4013.40801,600
May 12, 201713.1013.3012.9513.2513.25425,700
May 11, 201713.2013.2312.9513.0513.05355,100
May 10, 201713.2013.3813.1013.2513.25315,700
May 09, 201713.1513.2512.9013.2513.25936,200
May 08, 201713.2513.2512.8513.1513.15826,600
May 05, 201713.2513.3013.1513.2013.201,145,200
May 04, 201713.3513.3513.0513.2013.201,245,800
May 03, 201713.2013.3512.8513.2013.20944,200
May 02, 201712.9513.3012.9513.2013.201,179,200
May 01, 201714.0514.0512.6812.8512.852,562,100
Apr 28, 201714.2014.7514.2014.5514.55598,900
Apr 27, 201714.8014.8514.1514.2014.20937,300
Apr 26, 201714.4014.7514.3014.7014.70588,900
Apr 25, 201714.9015.2014.4014.4514.45612,100
Apr 24, 201714.7014.9014.6014.8514.85436,500
Apr 21, 201714.5514.6014.2514.4514.45445,100
Apr 20, 201714.8014.9014.3514.5514.55809,800
Apr 19, 201714.7514.9514.6014.7014.70419,500
Apr 18, 201714.9515.0014.5014.6514.65395,200
Apr 17, 201714.8515.1014.7514.9514.95338,600
Apr 13, 201714.8515.0514.7514.8014.80273,900
Apr 12, 201715.1015.2014.8014.9014.90273,300
Apr 11, 201715.1015.3015.0015.0515.05357,000
Apr 10, 201715.1515.3515.0515.2515.25413,900
Apr 07, 201715.1515.3015.0015.2015.20459,600
Apr 06, 201714.7515.3014.6815.2015.20491,100
Apr 05, 201715.3515.4514.7514.7514.75426,500
Apr 04, 201715.2015.5815.1015.3515.35659,900
Apr 03, 201715.3015.3014.6015.2015.20820,300
Mar 31, 201715.2015.4015.1015.2515.25658,600
Mar 30, 201715.3515.4515.0515.2515.25788,300
Mar 29, 201714.9015.4014.9015.3015.30461,300
Mar 28, 201714.8515.0814.7014.9514.95443,100
Mar 27, 201714.8514.9514.3514.8514.85578,300
Mar 24, 201714.4015.3014.3514.9514.951,367,900
Mar 23, 201714.4514.5514.1214.3014.30317,900
Mar 22, 201714.6014.6514.3514.4014.40322,600
Mar 21, 201715.3515.4514.6514.7014.70406,100
Mar 20, 201715.3015.6015.0515.3015.30544,000
Mar 17, 201715.0015.3014.8515.3015.301,514,500
Mar 16, 201714.3515.1014.3515.1015.10647,300
Mar 15, 201714.2014.4014.0514.2514.25519,200
Mar 14, 201714.4514.5514.0514.2014.20603,300
Mar 13, 201714.7015.0314.4814.5014.50738,900
Mar 10, 201714.6014.7514.3514.6514.65583,600
Mar 09, 201714.5514.7014.5014.5014.50300,500
Mar 08, 201714.9014.9514.5514.6014.60400,300
Mar 07, 201714.8515.0014.7014.8514.85437,700
Mar 06, 201714.7514.9014.7014.8514.85257,500
Mar 03, 201714.6514.9514.5514.9014.90636,100
Mar 02, 201715.0015.3014.6514.7014.70690,900
Mar 01, 201715.3015.7014.9515.0015.00773,200
Feb 28, 201715.5515.6515.1015.1015.10723,400
Feb 27, 201716.4016.4015.6015.6515.652,014,400
Feb 24, 201714.5016.8014.5016.1516.151,821,000
Feb 23, 201714.7014.9514.4014.7014.70459,800
Feb 22, 201714.6514.8314.6014.6514.65306,900
Feb 21, 201714.9515.1514.6514.7514.75458,800
Feb 17, 201714.5015.0014.4515.0015.00678,500
Feb 16, 201714.8014.9314.3514.5014.501,132,800
Feb 15, 201714.9015.2014.6614.8514.851,992,700
Feb 14, 201715.0515.1014.9015.0015.00635,400
Feb 13, 201715.6515.7015.0515.1515.15525,800
Feb 10, 201715.8015.8015.4515.6015.60805,400
Feb 09, 201715.3515.7515.2015.7015.70657,700
Feb 08, 201715.5015.6515.1015.3015.30844,700
Feb 07, 201715.5015.7515.2015.6015.60656,600
Feb 06, 201715.7515.9515.3315.4515.45533,500
Feb 03, 201716.0016.0215.7515.8515.85435,500
Feb 02, 201715.5015.9515.3315.8015.80613,200
Feb 01, 201716.0016.4015.6515.7015.70439,100
Jan 31, 201715.6515.9515.6015.8515.85507,000
*Close price adjusted for dividends and splits.
Loading more data...