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 | 0.54 | 19.2857142857 | 2.8 | 3.4081 | 2.76 | 1024108 | 3.11109311 | CS |
| 4 | 1.13 | 51.1312217195 | 2.21 | 3.4081 | 2.15 | 993342 | 2.72743024 | CS |
| 12 | 1.01 | 43.347639485 | 2.33 | 3.4081 | 1.85 | 1118594 | 2.48414392 | CS |
| 26 | -0.22 | -6.1797752809 | 3.56 | 3.76 | 1.85 | 1292079 | 2.61859265 | CS |
| 52 | -0.9 | -21.2264150943 | 4.24 | 4.875 | 1.85 | 1627610 | 2.89242597 | CS |
| 156 | -1.17 | -25.9423503326 | 4.51 | 6.49 | 1.85 | 1657926 | 3.53680509 | CS |
| 260 | -1.17 | -25.9423503326 | 4.51 | 6.49 | 1.85 | 1657926 | 3.53680509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.29 | 0.27 | 8.94 | 3.04 | 3.35 | 3.0002 | 1632125 |
| 1721860500 | 3.02 | -0.08 | -2.58 | 3.05 | 3.21 | 3.0099999 | 750963 |
| 1721774100 | 3.1 | 0.03 | 0.98 | 3.02 | 3.23 | 3.015 | 1155148 |
| 1721687700 | 3.07 | 0.29 | 10.43 | 2.82 | 3.11 | 2.77 | 1079701 |
| 1721428500 | 2.7799999 | -0.04 | -1.42 | 2.8 | 2.85 | 2.7599999 | 502603 |
| 1721342100 | 2.82 | -0.1 | -3.42 | 2.89 | 2.915 | 2.75 | 994024 |
| 1721255700 | 2.92 | -0.15 | -4.89 | 2.95 | 3.06 | 2.896 | 1509918 |
| 1721169300 | 3.07 | 0.56 | 22.31 | 2.65 | 3.12 | 2.61 | 2664303 |
| 1721082900 | 2.5099999 | 0.19 | 8.19 | 2.33 | 2.54 | 2.27 | 967391 |
| 1720823700 | 2.32 | 0.05 | 2.20 | 2.31 | 2.33 | 2.2599999 | 802573 |
| 1720737300 | 2.27 | 0.06 | 2.71 | 2.29 | 2.35 | 2.21 | 1198788 |
| 1720650900 | 2.21 | -0.06 | -2.64 | 2.29 | 2.29 | 2.16 | 593127 |
| 1720564500 | 2.27 | -0.1 | -4.22 | 2.36 | 2.36 | 2.25 | 803843 |
| 1720478100 | 2.37 | 0.14 | 6.28 | 2.25 | 2.38 | 2.25 | 584683 |
| 1720218900 | 2.23 | -0.02 | -0.89 | 2.22 | 2.2599999 | 2.18 | 736993 |
| 1720040640 | 2.25 | -0.02 | -0.88 | 2.2799999 | 2.315 | 2.25 | 176261 |
| 1719959700 | 2.27 | 0.04 | 2.02 | 2.22 | 2.29 | 2.19 | 623135 |
| 1719873300 | 2.225 | 0.18 | 8.54 | 2.21 | 2.24 | 2.15 | 1104580 |
| 1719614100 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1719527700 | 2.05 | 0.03 | 1.49 | 2.02 | 2.065 | 1.98 | 706670 |
| 1719441300 | 2.02 | 0.04 | 2.02 | 1.95 | 2.07 | 1.95 | 1264998 |
| 1719354900 | 1.98 | -0.06 | -2.94 | 2.0299999 | 2.07 | 1.96 | 1135298 |
| 1719268500 | 2.04 | 0.02 | 0.99 | 2.02 | 2.095 | 1.97 | 908030 |
| 1719009300 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.04 | 1.925 | 3758734 |
| 1718922900 | 2.0099999 | 0.13 | 6.91 | 1.88 | 2.0099999 | 1.86 | 3058992 |
| 1718750100 | 1.88 | -0.13 | -6.47 | 1.98 | 2.0099999 | 1.86 | 1941291 |
| 1718663700 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.08 | 1.85 | 2072639 |
| 1718404500 | 2.0299999 | -0.29 | -12.31 | 2.23 | 2.265 | 1.99 | 2435645 |
| 1718318100 | 2.315 | -0.23 | -8.86 | 2.54 | 2.56 | 2.27 | 812750 |
| 1718231700 | 2.54 | 0.03 | 1.20 | 2.58 | 2.665 | 2.52 | 564913 |
| 1718145300 | 2.5099999 | -0.02 | -0.79 | 2.5 | 2.5299999 | 2.48 | 445217 |
| 1718058900 | 2.5299999 | -0.07 | -2.69 | 2.54 | 2.605 | 2.5099999 | 473835 |
| 1717799700 | 2.6 | 0.03 | 1.17 | 2.52 | 2.61 | 2.49 | 932360 |
| 1717713300 | 2.57 | -0.04 | -1.53 | 2.64 | 2.695 | 2.56 | 596203 |
| 1717626900 | 2.61 | 0.08 | 3.16 | 2.59 | 2.62 | 2.495 | 1051943 |
| 1717540500 | 2.5299999 | -0.08 | -3.07 | 2.57 | 2.625 | 2.515 | 808460 |
| 1717454100 | 2.61 | -0.12 | -4.40 | 2.7599999 | 2.765 | 2.58 | 922022 |
| 1717194900 | 2.73 | 0.05 | 1.87 | 2.7 | 2.745 | 2.63 | 805766 |
| 1717108500 | 2.68 | -0.05 | -1.83 | 2.75 | 2.79 | 2.65 | 1141082 |
| 1717022100 | 2.73 | -0.24 | -8.08 | 2.85 | 2.8849999 | 2.68 | 1041307 |
| 1716935700 | 2.97 | 0.16 | 5.69 | 2.84 | 3.08 | 2.83 | 601015 |
| 1716590100 | 2.81 | 0.05 | 1.81 | 2.7799999 | 2.85 | 2.74 | 589810 |
| 1716503700 | 2.7599999 | -0.05 | -1.78 | 2.88 | 2.88 | 2.7 | 782109 |
| 1716417300 | 2.81 | 0.01 | 0.36 | 2.7599999 | 2.83 | 2.72 | 657517 |
| 1716330900 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.83 | 2.75 | 670345 |
| 1716244500 | 2.7799999 | 0.02 | 0.72 | 2.75 | 2.81 | 2.7 | 907700 |
| 1715985300 | 2.7599999 | 0.08 | 2.99 | 2.69 | 2.775 | 2.64 | 684189 |
| 1715898900 | 2.68 | -0.09 | -3.25 | 2.77 | 2.77 | 2.66 | 956565 |
| 1715812500 | 2.77 | -0.01 | -0.36 | 2.86 | 2.86 | 2.725 | 667146 |
| 1715726100 | 2.7799999 | 0.1 | 3.73 | 2.7 | 2.81 | 2.68 | 746016 |
| 1715639700 | 2.68 | 0.09 | 3.47 | 2.64 | 2.765 | 2.6206 | 1006059 |
| 1715380500 | 2.59 | -0.22 | -7.83 | 2.81 | 2.83 | 2.58 | 1693209 |
| 1715294100 | 2.81 | 0.47 | 20.09 | 2.42 | 2.88 | 2.42 | 3521436 |
| 1715207700 | 2.34 | -0.01 | -0.43 | 2.34 | 2.3849999 | 2.3 | 1084060 |
| 1715121300 | 2.35 | 0.04 | 1.73 | 2.33 | 2.37 | 2.3 | 586154 |
| 1715034900 | 2.31 | 0.08 | 3.59 | 2.2599999 | 2.32 | 2.22 | 1868491 |
| 1714775700 | 2.23 | -0.02 | -0.89 | 2.33 | 2.4351 | 2.22 | 861131 |
| 1714689300 | 2.25 | 0.03 | 1.35 | 2.24 | 2.31 | 2.1707 | 1361395 |
| 1714602900 | 2.22 | 0.01 | 0.45 | 2.23 | 2.305 | 2.21 | 1047224 |
| 1714516500 | 2.21 | -0.17 | -7.14 | 2.32 | 2.35 | 2.2 | 794893 |
| 1714430100 | 2.38 | 0.11 | 4.85 | 2.2599999 | 2.39 | 2.2599999 | 1415868 |
| 1714170900 | 2.27 | -0.05 | -2.16 | 2.35 | 2.43 | 2.22 | 828915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
