VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

EGHT stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the EGHT stock price was $26.67 and low was $23.01.
  • 90 day high was $26.67 and low was $23.01.
  • 52 week high for 8x8 Inc - $26.67 and low - $15.13.

Historical 8x8 Inc prices

Date Open High Low Close Volume
2019-08-22 $25.01 $25.25 $24.67 $24.89 505172
2019-08-21 $24.77 $25.24 $24.63 $24.93 830389
2019-08-20 $24.73 $25.09 $24.45 $24.59 831373
2019-08-19 $25.14 $25.14 $24.67 $24.75 952346
2019-08-16 $24.96 $25.21 $24.78 $24.81 483361
2019-08-15 $24.63 $25.05 $24.59 $24.80 563263
2019-08-14 $24.81 $24.81 $24.39 $24.61 955491
2019-08-13 $24.86 $25.40 $24.81 $25.25 786428
2019-08-12 $25.05 $25.21 $24.62 $24.84 926210
2019-08-09 $25.00 $25.30 $24.74 $25.19 802144
2019-08-08 $24.03 $25.13 $24.03 $25.01 1057544
2019-08-07 $23.57 $24.13 $23.40 $23.94 972025
2019-08-06 $23.53 $23.90 $23.32 $23.88 1629793
2019-08-05 $23.52 $23.86 $23.01 $23.32 2085376
2019-08-02 $23.41 $23.76 $23.01 $23.71 1352393
2019-08-01 $24.23 $25.03 $23.48 $23.57 2174967
2019-07-31 $24.69 $24.84 $23.15 $24.17 6721261
2019-07-30 $25.60 $26.67 $25.44 $26.44 2942200
2019-07-29 $26.39 $26.44 $25.47 $25.71 1762019
2019-07-26 $25.90 $26.35 $25.81 $26.27 899524
2019-07-25 $25.46 $25.80 $25.11 $25.76 1319690
2019-07-24 $24.48 $25.67 $24.22 $25.47 1106490
2019-07-23 $25.07 $25.08 $24.50 $24.82 1201959
2019-07-22 $24.72 $25.50 $24.70 $24.95 1429946
2019-07-19 $24.54 $24.92 $24.50 $24.67 921316
2019-07-18 $24.95 $25.07 $24.19 $24.50 1934876
2019-07-17 $25.04 $25.21 $24.52 $24.62 1943781
2019-07-16 $25.69 $25.69 $24.87 $25.04 903576
2019-07-15 $25.93 $25.93 $25.57 $25.62 705014
2019-07-12 $25.47 $25.91 $25.33 $25.87 1279131
2019-07-11 $24.90 $25.41 $24.66 $25.38 1006307
2019-07-10 $24.85 $25.09 $24.68 $24.91 563665
2019-07-09 $24.47 $24.89 $24.36 $24.75 1309526
2019-07-08 $24.64 $24.72 $24.23 $24.55 937699
2019-07-05 $24.51 $24.73 $24.13 $24.70 569163
2019-07-03 $24.64 $24.95 $24.54 $24.64 881966
2019-07-02 $24.44 $24.68 $24.27 $24.52 981761
2019-07-01 $24.60 $24.61 $23.91 $24.42 799866
2019-06-28 $23.69 $24.17 $23.68 $24.10 1281316
2019-06-27 $23.16 $23.67 $23.07 $23.63 590388
2019-06-26 $23.48 $23.79 $23.07 $23.07 867555
2019-06-25 $23.68 $23.83 $23.14 $23.31 1086386
2019-06-24 $23.86 $24.03 $23.51 $23.57 1199259
2019-06-21 $24.34 $24.42 $23.83 $23.85 1311386
2019-06-20 $24.97 $25.22 $24.49 $24.52 982370
2019-06-19 $24.95 $25.04 $24.52 $24.72 1335969
2019-06-18 $24.39 $25.15 $24.39 $24.88 804014
2019-06-17 $24.84 $25.35 $24.13 $24.20 1728530
2019-06-14 $24.65 $24.89 $24.37 $24.77 782674
2019-06-13 $24.51 $24.91 $24.51 $24.66 1512135

Will EGHT stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT