8x8 Inc (EGHT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.72202166065 | 2.77 | 2.795 | 2.63 | 481806 | 2.68885525 | CS |
| 4 | -0.29 | -9.41558441558 | 3.08 | 3.26 | 2.502 | 651462 | 2.79701384 | CS |
| 12 | 0.94 | 50.8108108108 | 1.85 | 3.27 | 1.85 | 858688 | 2.73136613 | CS |
| 26 | 0.51 | 22.3684210526 | 2.28 | 3.4081 | 1.51 | 961031 | 2.39585049 | CS |
| 52 | -0.9 | -24.3902439024 | 3.69 | 3.775 | 1.51 | 1143559 | 2.57927703 | CS |
| 156 | -11.91 | -81.0204081633 | 14.7 | 14.7 | 1.51 | 1073384 | 3.37892319 | CS |
| 260 | -11.91 | -81.0204081633 | 14.7 | 14.7 | 1.51 | 759811 | 3.37892319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.79 | 0.13 | 4.89 | 2.66 | 2.79 | 2.65 | 458395 |
| 1735860900 | 2.66 | -0.01 | -0.37 | 2.68 | 2.75 | 2.6349999 | 483619 |
| 1735688100 | 2.67 | -0.05 | -1.84 | 2.72 | 2.795 | 2.66 | 459615 |
| 1735601700 | 2.72 | 0.02 | 0.74 | 2.67 | 2.7698999 | 2.63 | 582740 |
| 1735342500 | 2.7 | -0.08 | -2.88 | 2.77 | 2.7799999 | 2.6519 | 401248 |
| 1735256100 | 2.7799999 | 0.1 | 3.73 | 2.66 | 2.8 | 2.66 | 344261 |
| 1735077840 | 2.68 | -0.02 | -0.74 | 2.72 | 2.72 | 2.65 | 294452 |
| 1734996900 | 2.7 | -0.02 | -0.74 | 2.69 | 2.72 | 2.64 | 509637 |
| 1734737700 | 2.72 | 0.03 | 1.12 | 2.64 | 2.79 | 2.64 | 1767052 |
| 1734651300 | 2.69 | -0.06 | -2.18 | 2.7799999 | 2.84 | 2.665 | 554993 |
| 1734564900 | 2.75 | -0.02 | -0.72 | 2.81 | 3.055 | 2.71 | 912297 |
| 1734478500 | 2.77 | 0.1 | 3.55 | 2.67 | 2.85 | 2.6549999 | 813106 |
| 1734392100 | 2.675 | 0.05 | 1.90 | 2.6 | 2.7078 | 2.58 | 793253 |
| 1734132900 | 2.625 | -0.5 | -15.87 | 2.96 | 2.96 | 2.5019999 | 1278264 |
| 1734046500 | 3.12 | -0.02 | -0.64 | 3.18 | 3.198 | 3.085 | 418186 |
| 1733960100 | 3.14 | 0.04 | 1.29 | 3.14 | 3.165 | 3.05 | 452114 |
| 1733873700 | 3.1 | -0.06 | -1.90 | 3.16 | 3.17 | 3.0691 | 394674 |
| 1733787300 | 3.16 | -0.01 | -0.32 | 3.2 | 3.2599999 | 3.12 | 701846 |
| 1733528100 | 3.17 | 0.11 | 3.59 | 3.08 | 3.185 | 3.0335 | 564963 |
| 1733441700 | 3.06 | -0.06 | -1.92 | 3.15 | 3.1588 | 3.0299999 | 597914 |
| 1733355300 | 3.12 | 0.05 | 1.63 | 3.08 | 3.15 | 3.055 | 653671 |
| 1733268900 | 3.07 | -0.12 | -3.76 | 3.19 | 3.215 | 3.05 | 513588 |
| 1733182500 | 3.19 | 0.09 | 2.90 | 3.09 | 3.205 | 3.0327 | 980557 |
| 1732917840 | 3.1 | -0.04 | -1.27 | 3.12 | 3.17 | 3 | 361317 |
| 1732750500 | 3.14 | -0.02 | -0.63 | 3.19 | 3.23 | 3.095 | 552763 |
| 1732664100 | 3.16 | -0.02 | -0.63 | 3.13 | 3.17 | 3.0702 | 833074 |
| 1732577700 | 3.18 | 0.14 | 4.61 | 3.07 | 3.27 | 3.06 | 1188014 |
| 1732318500 | 3.04 | 0.09 | 3.05 | 2.99 | 3.13 | 2.9322 | 1562690 |
| 1732232100 | 2.95 | 0.11 | 3.87 | 2.91 | 3.005 | 2.84 | 2724178 |
| 1732145700 | 2.84 | 0.15 | 5.58 | 2.73 | 2.86 | 2.65 | 969494 |
| 1732059300 | 2.69 | -0.07 | -2.54 | 2.71 | 2.7799999 | 2.665 | 546757 |
| 1731972900 | 2.7599999 | -0.05 | -1.78 | 2.74 | 2.8 | 2.71 | 721910 |
| 1731713700 | 2.81 | -0.06 | -2.09 | 2.82 | 2.94 | 2.74 | 648650 |
| 1731627300 | 2.87 | -0.01 | -0.35 | 2.86 | 2.89 | 2.81 | 702414 |
| 1731540900 | 2.88 | 0.02 | 0.70 | 2.88 | 3 | 2.86 | 847505 |
| 1731454500 | 2.86 | -0.01 | -0.35 | 2.9 | 3 | 2.83 | 983431 |
| 1731368100 | 2.87 | -0.11 | -3.69 | 2.98 | 3.02 | 2.84 | 1496788 |
| 1731108900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.09 | 2.9 | 1490737 |
| 1731022500 | 2.95 | 0.09 | 3.15 | 2.71 | 2.96 | 2.6807 | 1462470 |
| 1730936100 | 2.86 | 0.11 | 4.00 | 2.95 | 2.95 | 2.8 | 1766471 |
| 1730849700 | 2.75 | 0.43 | 18.53 | 2.58 | 3.005 | 2.54 | 4344309 |
| 1730763300 | 2.32 | 0.12 | 5.45 | 2.23 | 2.43 | 2.21 | 1825771 |
| 1730500500 | 2.2 | -0.03 | -1.35 | 2.25 | 2.25 | 2.17 | 1148493 |
| 1730414100 | 2.23 | 0.06 | 2.76 | 2.17 | 2.25 | 2.125 | 716225 |
| 1730327700 | 2.17 | 0.07 | 3.33 | 2.1 | 2.18 | 2.05 | 882667 |
| 1730241300 | 2.1 | 0.06 | 2.94 | 2.04 | 2.12 | 2.005 | 474789 |
| 1730154900 | 2.04 | 0.05 | 2.51 | 1.99 | 2.04 | 1.975 | 330005 |
| 1729895700 | 1.99 | -0.01 | -0.50 | 2 | 2.06 | 1.98 | 334238 |
| 1729809300 | 2 | 0.02 | 1.01 | 1.96 | 2.02 | 1.96 | 269539 |
| 1729722900 | 1.98 | -0.07 | -3.41 | 2.0299999 | 2.04 | 1.935 | 400038 |
| 1729636500 | 2.05 | 0.03 | 1.49 | 2.02 | 2.075 | 2.02 | 318742 |
| 1729550100 | 2.02 | 0.04 | 2.02 | 1.98 | 2.07 | 1.96 | 341261 |
| 1729290900 | 1.98 | 0.01 | 0.51 | 1.97 | 2 | 1.92 | 700942 |
| 1729204500 | 1.97 | -0.12 | -5.74 | 2.07 | 2.075 | 1.95 | 376162 |
| 1729118100 | 2.09 | 0.01 | 0.48 | 2.1 | 2.105 | 2.05 | 417985 |
| 1729031700 | 2.08 | -0.03 | -1.42 | 2.11 | 2.145 | 2.05 | 781445 |
| 1728945300 | 2.11 | 0.15 | 7.65 | 1.97 | 2.115 | 1.95 | 922693 |
| 1728686100 | 1.96 | 0.1 | 5.38 | 1.85 | 1.97 | 1.85 | 325207 |
| 1728599700 | 1.86 | 0.01 | 0.54 | 1.82 | 1.87 | 1.78 | 696784 |
| 1728513300 | 1.85 | -0.02 | -1.07 | 1.87 | 1.8991 | 1.83 | 609566 |
| 1728426900 | 1.87 | -0.11 | -5.56 | 2.02 | 2.02 | 1.84 | 990479 |
| 1728340500 | 1.98 | -0.21 | -9.59 | 2.16 | 2.17 | 1.97 | 1075875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
