EGHT stock price (quote)

$20.64 -3.01% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the EGHT stock was $20.64. This is 3.01% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 4.47% from a day low at $20.58 to a day high of $21.50.

Quick summary:

  • 30 day high of the EGHT stock price was $21.57 and low was $17.82.
  • 90 day high was $21.57 and low was $16.62.
  • 52 week high for 8x8 Inc - $26.67 and low - $16.50.
Friday January 17, 2020 Change -3.01% Price $20.64
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical 8x8 Inc prices

Date Open High Low Close Volume
2020-01-17 $21.45 $21.50 $20.58 $20.64 1430163
2020-01-16 $20.29 $21.57 $20.27 $21.28 2781322
2020-01-15 $19.62 $20.20 $19.62 $20.10 1452317
2020-01-14 $18.99 $19.51 $18.63 $19.50 1564736
2020-01-13 $18.51 $19.12 $18.51 $18.99 1476222
2020-01-10 $19.19 $19.19 $18.80 $19.06 840327
2020-01-09 $19.16 $19.24 $18.95 $19.16 1113553
2020-01-08 $18.61 $19.17 $18.56 $19.05 725545
2020-01-07 $18.55 $18.59 $18.19 $18.52 1332523
2020-01-06 $18.36 $18.57 $18.13 $18.45 1022759
2020-01-03 $18.40 $18.67 $18.34 $18.50 1066907
2020-01-02 $18.37 $18.65 $18.36 $18.63 1463104
2019-12-31 $18.18 $18.59 $18.06 $18.30 982937
2019-12-30 $18.07 $18.25 $17.82 $18.24 1169760
2019-12-27 $18.62 $18.63 $17.96 $18.08 783349
2019-12-26 $18.30 $18.57 $18.18 $18.52 1381099
2019-12-24 $18.37 $18.55 $18.19 $18.33 673012
2019-12-23 $18.37 $18.45 $18.01 $18.38 1303392
2019-12-20 $18.77 $18.81 $18.36 $18.37 1927427
2019-12-19 $18.56 $19.05 $18.56 $18.71 1944086
2019-12-18 $18.45 $18.77 $18.31 $18.55 1139591
2019-12-17 $18.45 $18.46 $17.86 $18.35 1478698
2019-12-16 $17.36 $18.60 $17.36 $18.40 3024717
2019-12-13 $16.74 $17.18 $16.62 $17.17 1786769
2019-12-12 $17.19 $17.23 $16.63 $16.81 1055894
2019-12-11 $17.80 $17.80 $17.14 $17.28 1079407
2019-12-10 $18.18 $18.25 $17.66 $17.80 967072
2019-12-09 $18.09 $18.56 $18.05 $18.21 1384343
2019-12-06 $18.19 $18.31 $18.01 $18.18 1426244
2019-12-05 $18.73 $18.78 $18.13 $18.17 995177
2019-12-04 $19.16 $19.29 $18.65 $18.71 1257305
2019-12-03 $19.25 $19.50 $18.85 $18.98 2051197
2019-12-02 $20.64 $20.64 $19.31 $19.62 1415397
2019-11-29 $20.36 $20.60 $20.29 $20.52 292000
2019-11-27 $20.72 $20.77 $20.23 $20.36 528643
2019-11-26 $20.69 $20.92 $20.55 $20.56 733967
2019-11-25 $20.33 $20.69 $20.14 $20.60 1328701
2019-11-22 $20.09 $20.20 $19.83 $20.18 676600
2019-11-21 $20.20 $20.28 $19.93 $20.03 1153816
2019-11-20 $20.10 $20.44 $19.93 $20.10 1014391
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT