Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgio, Inc. - Common Stock (NQ: EGIO )

9.930 -1.020 (-9.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.2700 0.2834 0.2600 0.2602 741,660 -0.01(-2.95%)
Jan 30, 2024 0.2900 0.3020 0.2603 0.2681 630,674 -0.02(-7.55%)
Jan 29, 2024 0.2600 0.2968 0.2485 0.2900 1,043,868 +0.04(+14.85%)
Jan 26, 2024 0.2439 0.2591 0.2400 0.2525 398,067 +0.01(+3.48%)
Jan 25, 2024 0.2468 0.2468 0.2304 0.2440 364,376 +0.01(+3.35%)
Jan 24, 2024 0.2611 0.2625 0.2327 0.2361 718,792 -0.01(-5.56%)
Jan 23, 2024 0.2450 0.2580 0.2401 0.2500 650,166 +0.01(+4.43%)
Jan 22, 2024 0.2508 0.2599 0.2350 0.2394 617,022 +0.01(+3.55%)
Jan 19, 2024 0.2221 0.2344 0.2221 0.2312 528,619 +0.01(+2.94%)
Jan 18, 2024 0.2131 0.2250 0.2100 0.2246 927,156 +0.00(+2.23%)
Jan 17, 2024 0.2300 0.2300 0.2117 0.2197 1,459,610 -0.02(-7.65%)
Jan 16, 2024 0.2550 0.2581 0.2330 0.2379 1,084,211 -0.01(-4.88%)
Jan 12, 2024 0.2540 0.2626 0.2490 0.2501 1,051,825 -0.01(-5.23%)
Jan 11, 2024 0.2659 0.2698 0.2408 0.2639 1,732,786 -0.01(-2.19%)
Jan 10, 2024 0.3011 0.3031 0.2640 0.2698 1,820,350 -0.02(-5.66%)
Jan 09, 2024 0.3045 0.3078 0.2840 0.2860 814,567 -0.01(-2.19%)
Jan 08, 2024 0.3037 0.3037 0.2850 0.2924 812,510 +0.01(+2.60%)
Jan 05, 2024 0.3100 0.3102 0.2801 0.2850 1,464,235 -0.03(-8.74%)
Jan 04, 2024 0.3307 0.3334 0.3000 0.3123 2,252,496 -0.01(-2.41%)
Jan 03, 2024 0.3300 0.3399 0.3000 0.3200 3,325,525 -0.01(-4.45%)
Jan 02, 2024 0.3500 0.3500 0.3300 0.3349 784,619 -0.01(-2.22%)
Dec 29, 2023 0.3401 0.3500 0.3350 0.3425 1,620,669 -0.01(-1.86%)
Dec 28, 2023 0.3583 0.3600 0.3366 0.3490 1,835,340 -0.00(-0.29%)
Dec 27, 2023 0.3595 0.3650 0.3331 0.3500 1,745,744 -0.00(-0.85%)
Dec 26, 2023 0.3552 0.3600 0.3400 0.3530 745,891 +0.00(+0.83%)
Dec 22, 2023 0.3418 0.3599 0.3300 0.3501 1,603,617 +0.00(+0.72%)
Dec 21, 2023 0.3500 0.3700 0.3350 0.3476 2,629,060 +0.00(+0.75%)
Dec 20, 2023 0.3800 0.4097 0.3400 0.3450 2,350,020 -0.04(-10.34%)
Dec 19, 2023 0.4028 0.4200 0.3800 0.3848 982,642 -0.01(-1.46%)
Dec 18, 2023 0.4206 0.4600 0.3818 0.3905 1,354,209 -0.04(-8.76%)
Dec 15, 2023 0.4484 0.4695 0.4061 0.4280 901,658 -0.02(-5.23%)
Dec 14, 2023 0.3900 0.4702 0.3900 0.4516 2,690,548 +0.07(+16.81%)
Dec 13, 2023 0.3400 0.3900 0.3341 0.3866 1,162,840 +0.05(+15.75%)
Dec 12, 2023 0.3513 0.3700 0.3300 0.3340 1,366,341 -0.02(-5.06%)
Dec 11, 2023 0.4100 0.4100 0.3500 0.3518 1,588,813 -0.05(-13.14%)
Dec 08, 2023 0.4100 0.4199 0.3900 0.4050 517,827 +0.00(+0.37%)
Dec 07, 2023 0.4280 0.4280 0.3700 0.4035 1,745,672 +0.01(+3.46%)
Dec 06, 2023 0.4727 0.4727 0.3850 0.3900 3,810,591 -0.08(-16.70%)
Dec 05, 2023 0.4900 0.4959 0.4664 0.4682 445,693 -0.02(-3.96%)
Dec 04, 2023 0.4950 0.5000 0.4731 0.4875 548,563 +0.01(+2.35%)
Dec 01, 2023 0.4850 0.4996 0.4602 0.4763 641,990 +0.01(+2.85%)
Nov 30, 2023 0.5065 0.5199 0.4600 0.4631 881,974 -0.06(-10.77%)
Nov 29, 2023 0.4796 0.5200 0.4796 0.5190 982,880 +0.04(+7.41%)
Nov 28, 2023 0.4700 0.4981 0.4721 0.4832 810,091 +0.01(+2.57%)
Nov 27, 2023 0.5100 0.5200 0.4711 0.4711 1,483,210 -0.06(-10.95%)
Nov 24, 2023 0.5371 0.5371 0.5032 0.5290 490,207 +0.00(+0.28%)
Nov 22, 2023 0.5289 0.5400 0.5030 0.5275 602,465 +0.01(+1.56%)
Nov 21, 2023 0.5500 0.5500 0.5073 0.5194 1,018,793 -0.02(-3.64%)
Nov 20, 2023 0.5618 0.5900 0.5100 0.5390 1,023,852 -0.02(-3.77%)
Nov 17, 2023 0.6000 0.6200 0.5450 0.5601 816,474 -0.03(-4.94%)
Nov 16, 2023 0.6500 0.6690 0.5500 0.5892 2,029,151 -0.07(-10.74%)
Nov 15, 2023 0.6500 0.6957 0.6458 0.6601 1,307,472 +0.01(+1.55%)
Nov 14, 2023 0.6724 0.7000 0.6200 0.6500 1,532,796 -0.01(-1.66%)
Nov 13, 2023 0.6800 0.6880 0.6330 0.6610 690,877 -0.02(-2.82%)
Nov 10, 2023 0.7200 0.7245 0.6300 0.6802 568,600 -0.04(-5.00%)
Nov 09, 2023 0.6720 0.7488 0.6720 0.7160 286,684 +0.03(+3.89%)
Nov 08, 2023 0.7400 0.7420 0.6710 0.6892 739,959 -0.03(-4.42%)
Nov 07, 2023 0.7900 0.7900 0.7200 0.7211 746,480 -0.06(-7.76%)
Nov 06, 2023 0.7900 0.8000 0.7800 0.7818 159,164 +0.01(+1.43%)
Nov 03, 2023 0.7438 0.8100 0.7438 0.7708 315,919 +0.03(+3.97%)
Nov 02, 2023 0.7600 0.7900 0.7400 0.7414 272,663 +0.01(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.