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 | 0.21 | 10.7692307692 | 1.95 | 2.2 | 1.9375 | 849254 | 2.08372089 | CS |
| 4 | 0.31 | 16.7567567568 | 1.85 | 2.2 | 1.69 | 1391579 | 1.85763325 | CS |
| 12 | 0.45 | 26.3157894737 | 1.71 | 2.2 | 1.52 | 1452556 | 1.78238214 | CS |
| 26 | -0.42 | -16.2790697674 | 2.58 | 3.52 | 1.52 | 1264553 | 2.09977458 | CS |
| 52 | -0.09 | -4 | 2.25 | 3.52 | 1.51 | 1109276 | 2.23370076 | CS |
| 156 | -12.54 | -85.306122449 | 14.7 | 14.7 | 1.51 | 1285036 | 3.17225039 | CS |
| 260 | -12.54 | -85.306122449 | 14.7 | 14.7 | 1.51 | 811488 | 3.17225039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014100 | 2.16 | 0.1 | 4.85 | 2.08 | 2.17 | 2.08 | 1022699 |
| 1751927700 | 2.06 | -0.1 | -4.63 | 2.12 | 2.17 | 2.06 | 875222 |
| 1751576640 | 2.16 | 0.04 | 1.89 | 2.11 | 2.2 | 2.11 | 440102 |
| 1751495700 | 2.12 | 0.08 | 3.92 | 2.07 | 2.13 | 2.04 | 977548 |
| 1751409300 | 2.04 | 0.08 | 4.08 | 1.95 | 2.1 | 1.9375 | 1104143 |
| 1751322900 | 1.96 | 0.08 | 4.26 | 1.89 | 1.99 | 1.89 | 1187090 |
| 1751063700 | 1.88 | 0.02 | 1.08 | 1.86 | 1.9 | 1.8 | 3775282 |
| 1750977300 | 1.86 | 0.06 | 3.33 | 1.79 | 1.86 | 1.785 | 770278 |
| 1750890900 | 1.8 | -0.05 | -2.70 | 1.84 | 1.86 | 1.79 | 732331 |
| 1750804500 | 1.85 | 0.11 | 6.32 | 1.77 | 1.87 | 1.748 | 963826 |
| 1750718100 | 1.74 | -0.01 | -0.57 | 1.73 | 1.77 | 1.71 | 967164 |
| 1750458900 | 1.75 | -0.08 | -4.37 | 1.85 | 1.86 | 1.725 | 2278882 |
| 1750286100 | 1.83 | -0.01 | -0.54 | 1.85 | 1.9 | 1.82 | 1252250 |
| 1750199700 | 1.84 | 0.1 | 5.75 | 1.73 | 1.93 | 1.73 | 1948755 |
| 1750113300 | 1.74 | 0 | 0.00 | 1.74 | 1.76 | 1.69 | 1640087 |
| 1749854100 | 1.74 | -0.07 | -3.87 | 1.78 | 1.81 | 1.73 | 1223374 |
| 1749767700 | 1.81 | 0 | 0.00 | 1.8 | 1.83 | 1.77 | 1904518 |
| 1749681300 | 1.81 | -0.05 | -2.69 | 1.85 | 1.92 | 1.8 | 1555653 |
| 1749594900 | 1.86 | -0.01 | -0.53 | 1.85 | 1.9 | 1.83 | 1451921 |
| 1749508500 | 1.87 | 0.06 | 3.31 | 1.83 | 1.905 | 1.82 | 2062197 |
| 1749249300 | 1.81 | 0.04 | 2.26 | 1.8 | 1.825 | 1.77 | 1449424 |
| 1749162900 | 1.77 | 0.02 | 1.14 | 1.75 | 1.83 | 1.75 | 1290178 |
| 1749076500 | 1.75 | 0.06 | 3.55 | 1.67 | 1.76 | 1.67 | 1640927 |
| 1748990100 | 1.69 | 0.09 | 5.62 | 1.61 | 1.71 | 1.585 | 1408098 |
| 1748903700 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.6399999 | 1.56 | 1374907 |
| 1748644500 | 1.6399999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.605 | 728394 |
| 1748558100 | 1.65 | 0.04 | 2.48 | 1.62 | 1.66 | 1.61 | 781954 |
| 1748471700 | 1.61 | -0.05 | -3.01 | 1.66 | 1.67 | 1.61 | 906844 |
| 1748385300 | 1.66 | 0.07 | 4.40 | 1.6399999 | 1.67 | 1.6 | 1384936 |
| 1748039700 | 1.59 | -0.08 | -4.79 | 1.6 | 1.6399999 | 1.565 | 839787 |
| 1747953300 | 1.67 | 0.05 | 3.09 | 1.67 | 1.68 | 1.58 | 1097752 |
| 1747866900 | 1.62 | -0.17 | -9.50 | 1.72 | 1.775 | 1.61 | 2743221 |
| 1747780500 | 1.79 | -0.01 | -0.56 | 1.75 | 1.81 | 1.62 | 2423222 |
| 1747694100 | 1.8 | -0.01 | -0.55 | 1.76 | 1.82 | 1.735 | 2147540 |
| 1747434900 | 1.81 | 0.01 | 0.28 | 1.81 | 1.835 | 1.76 | 3332262 |
| 1747348500 | 1.805 | -0.01 | -0.28 | 1.82 | 1.84 | 1.76 | 1249713 |
| 1747262100 | 1.81 | -0.12 | -6.22 | 1.9 | 1.91 | 1.8 | 2901896 |
| 1747175700 | 1.93 | -0.02 | -1.03 | 1.94 | 1.985 | 1.89 | 1937820 |
| 1747089300 | 1.95 | 0.1 | 5.41 | 1.91 | 1.97 | 1.91 | 1098234 |
| 1746830100 | 1.85 | 0.02 | 1.09 | 1.85 | 1.87 | 1.82 | 1462605 |
| 1746743700 | 1.83 | 0.07 | 3.98 | 1.78 | 1.855 | 1.78 | 1914848 |
| 1746657300 | 1.76 | 0.01 | 0.57 | 1.75 | 1.825 | 1.731 | 1014631 |
| 1746570900 | 1.75 | -0.04 | -2.23 | 1.78 | 1.82 | 1.74 | 1053713 |
| 1746484500 | 1.79 | -0.04 | -2.19 | 1.81 | 1.855 | 1.79 | 613404 |
| 1746225300 | 1.83 | 0.05 | 2.81 | 1.81 | 1.86 | 1.78 | 887716 |
| 1746138900 | 1.78 | 0.01 | 0.56 | 1.77 | 1.84 | 1.76 | 1424828 |
| 1746052500 | 1.77 | -0.04 | -2.21 | 1.76 | 1.785 | 1.7101 | 442346 |
| 1745966100 | 1.81 | 0.05 | 2.84 | 1.74 | 1.83 | 1.74 | 1221905 |
| 1745879700 | 1.76 | -0.06 | -3.30 | 1.825 | 1.85 | 1.7 | 966181 |
| 1745620500 | 1.82 | 0.07 | 4.00 | 1.74 | 1.83 | 1.72 | 1259274 |
| 1745534100 | 1.75 | 0.1 | 6.06 | 1.65 | 1.765 | 1.65 | 1507156 |
| 1745447700 | 1.65 | 0.02 | 1.23 | 1.69 | 1.75 | 1.65 | 1490092 |
| 1745361300 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.67 | 1.61 | 1096073 |
| 1745274900 | 1.6399999 | 0.06 | 4.13 | 1.56 | 1.65 | 1.52 | 4256440 |
| 1744929300 | 1.575 | -0.01 | -0.32 | 1.58 | 1.625 | 1.57 | 1001814 |
| 1744842900 | 1.58 | -0.06 | -3.66 | 1.6 | 1.67 | 1.54 | 922381 |
| 1744756500 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.71 | 1.6 | 941623 |
| 1744670100 | 1.71 | 0.07 | 4.27 | 1.67 | 1.725 | 1.545 | 4119004 |
| 1744410900 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.6399999 | 1.58 | 640003 |
| 1744324500 | 1.65 | -0.17 | -9.34 | 1.72 | 1.74 | 1.62 | 609218 |
| 1744238100 | 1.82 | 0.15 | 8.98 | 1.71 | 1.85 | 1.59 | 1464421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
