EGHT stock price (quote)

$20.17 -3.12% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the EGHT stock was $20.17. This is 3.12% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 3.69% from a day low at $19.78 to a day high of $20.51.

Quick summary:

  • 30 day high of the EGHT stock price was $21.53 and low was $18.05.
  • 90 day high was $25.25 and low was $18.05.
  • 52 week high for 8x8 Inc - $26.67 and low - $16.34.
Tuesday November 19, 2019 Change -3.12% Price $20.17
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical 8x8 Inc prices

Date Open High Low Close Volume
2019-11-19 $20.15 $20.51 $19.78 $20.17 1633562
2019-11-18 $20.78 $20.98 $20.53 $20.82 1109472
2019-11-15 $20.43 $20.75 $20.25 $20.69 720175
2019-11-14 $20.05 $20.55 $20.02 $20.39 994054
2019-11-13 $19.97 $20.08 $19.74 $20.07 695784
2019-11-12 $20.11 $20.36 $20.03 $20.05 1291443
2019-11-11 $19.92 $20.48 $19.76 $20.13 1098294
2019-11-08 $19.55 $20.19 $19.45 $20.14 764848
2019-11-07 $20.06 $20.11 $19.54 $19.67 1206988
2019-11-06 $19.28 $20.03 $19.11 $19.97 2130317
2019-11-05 $19.43 $19.65 $18.95 $19.32 744601
2019-11-04 $19.88 $20.12 $19.14 $19.29 1793560
2019-11-01 $19.22 $20.03 $19.08 $19.70 1429958
2019-10-31 $20.87 $21.53 $18.05 $19.32 5335216
2019-10-30 $19.54 $20.20 $19.48 $19.92 1733163
2019-10-29 $19.67 $19.82 $19.40 $19.41 560761
2019-10-28 $19.88 $19.97 $19.66 $19.69 695981
2019-10-25 $19.71 $20.03 $19.51 $19.72 696356
2019-10-24 $19.41 $19.94 $19.40 $19.81 1118889
2019-10-23 $18.61 $19.31 $18.59 $19.04 1312542
2019-10-22 $18.69 $19.15 $18.57 $18.61 1865508
2019-10-21 $18.99 $19.01 $18.62 $18.62 812678
2019-10-18 $19.15 $19.24 $18.16 $18.83 1088859
2019-10-17 $19.35 $19.49 $19.16 $19.27 983294
2019-10-16 $19.11 $19.34 $18.75 $19.25 1394056
2019-10-15 $19.36 $19.78 $19.27 $19.30 910956
2019-10-14 $19.54 $19.69 $19.26 $19.36 686171
2019-10-11 $19.83 $20.25 $19.56 $19.57 1072289
2019-10-10 $19.95 $19.99 $19.25 $19.57 1193251
2019-10-09 $19.91 $20.10 $19.78 $19.95 945668
2019-10-08 $19.99 $20.17 $19.37 $19.69 945554
2019-10-07 $19.90 $20.28 $19.81 $20.18 1912651
2019-10-04 $19.94 $20.13 $18.73 $19.91 3651813
2019-10-03 $19.84 $20.31 $19.63 $20.20 852635
2019-10-02 $20.01 $20.32 $19.84 $19.90 1429628
2019-10-01 $20.74 $20.97 $20.05 $20.15 1398040
2019-09-30 $20.54 $20.90 $20.22 $20.72 2574830
2019-09-27 $22.49 $22.58 $20.97 $21.34 1424546
2019-09-26 $23.19 $23.30 $22.39 $22.52 457025
2019-09-25 $22.74 $23.27 $22.42 $23.15 959894
2019-09-24 $23.39 $23.46 $22.55 $22.70 1115953
2019-09-23 $23.26 $23.49 $22.82 $23.27 1052968
2019-09-20 $23.86 $24.21 $23.32 $23.42 1480666
2019-09-19 $24.02 $24.52 $23.70 $23.89 937720
2019-09-18 $23.59 $24.08 $23.36 $23.98 1106408
2019-09-17 $22.87 $23.77 $22.81 $23.61 863807
2019-09-16 $22.20 $22.92 $22.02 $22.88 890796
2019-09-13 $22.88 $22.91 $22.10 $22.38 1041487
2019-09-12 $23.07 $23.34 $22.78 $22.88 1344633
2019-09-11 $22.64 $23.22 $22.50 $22.98 1081961
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT