NASDAQ:EGHT
8x8 Inc Stock Price (Quote)
$2.21
-0.170 (-7.14%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $2.72 | Tuesday, 30th Apr 2024 EGHT stock ended at $2.21. This is 7.14% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.82% from a day low at $2.20 to a day high of $2.35. |
| 90 days | $2.12 | $3.56 | |
| 52 weeks | $2.12 | $4.88 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $11.11 | $11.18 | $10.47 | $10.62 | 760 600 |
| Mar 08, 2016 | $11.16 | $11.35 | $11.07 | $11.10 | 457 600 |
| Mar 07, 2016 | $11.26 | $11.50 | $11.00 | $11.18 | 542 800 |
| Mar 04, 2016 | $11.43 | $11.44 | $11.06 | $11.28 | 685 000 |
| Mar 03, 2016 | $11.63 | $11.67 | $11.31 | $11.43 | 434 200 |
| Mar 02, 2016 | $11.89 | $11.99 | $11.35 | $11.64 | 480 900 |
| Mar 01, 2016 | $11.67 | $12.01 | $11.56 | $11.88 | 519 300 |
| Feb 29, 2016 | $11.54 | $11.83 | $11.49 | $11.63 | 616 600 |
| Feb 26, 2016 | $11.34 | $11.74 | $11.28 | $11.54 | 749 200 |
| Feb 25, 2016 | $11.22 | $11.37 | $10.93 | $11.32 | 599 600 |
| Feb 24, 2016 | $10.79 | $11.23 | $10.70 | $11.16 | 471 900 |
| Feb 23, 2016 | $11.07 | $11.09 | $10.76 | $10.88 | 657 000 |
| Feb 22, 2016 | $11.10 | $11.35 | $11.00 | $11.07 | 534 000 |
| Feb 19, 2016 | $10.69 | $11.31 | $10.69 | $11.04 | 668 500 |
| Feb 18, 2016 | $10.98 | $11.02 | $10.68 | $10.70 | 732 400 |
| Feb 17, 2016 | $10.92 | $11.13 | $10.83 | $10.95 | 772 400 |
| Feb 16, 2016 | $10.92 | $11.10 | $10.81 | $10.83 | 765 000 |
| Feb 12, 2016 | $10.92 | $11.00 | $10.19 | $10.81 | 1 254 400 |
| Feb 11, 2016 | $10.08 | $10.98 | $10.07 | $10.86 | 908 800 |
| Feb 10, 2016 | $10.56 | $10.81 | $10.28 | $10.30 | 613 000 |
| Feb 09, 2016 | $10.58 | $10.81 | $9.79 | $10.41 | 1 426 700 |
| Feb 08, 2016 | $11.27 | $11.49 | $10.39 | $10.80 | 1 355 700 |
| Feb 05, 2016 | $12.46 | $12.47 | $11.56 | $11.62 | 1 017 500 |
| Feb 04, 2016 | $12.49 | $12.60 | $12.23 | $12.47 | 679 300 |
| Feb 03, 2016 | $12.51 | $12.76 | $12.21 | $12.51 | 661 300 |
