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

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

9.060 -0.320 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 1.440 1.462 1.350 1.440 714,533 +0.00(+0.00%)
Nov 29, 2022 1.400 1.440 1.370 1.440 1,104,796 +0.02(+1.41%)
Nov 28, 2022 1.480 1.510 1.405 1.420 508,457 -0.08(-5.33%)
Nov 25, 2022 1.460 1.500 1.410 1.500 340,902 +0.03(+2.04%)
Nov 23, 2022 1.410 1.515 1.400 1.470 1,241,191 +0.04(+2.80%)
Nov 22, 2022 1.460 1.500 1.410 1.430 624,732 -0.04(-2.72%)
Nov 21, 2022 1.410 1.505 1.410 1.470 1,179,846 +0.03(+2.08%)
Nov 18, 2022 1.390 1.460 1.345 1.440 1,646,537 +0.10(+7.46%)
Nov 17, 2022 1.250 1.350 1.240 1.340 1,336,158 +0.06(+4.69%)
Nov 16, 2022 1.340 1.345 1.215 1.280 1,361,479 -0.06(-4.48%)
Nov 15, 2022 1.290 1.380 1.260 1.340 1,726,204 +0.08(+6.35%)
Nov 14, 2022 1.270 1.340 1.250 1.260 1,856,348 -0.02(-1.95%)
Nov 11, 2022 1.400 1.490 1.270 1.285 3,696,002 -0.10(-7.55%)
Nov 10, 2022 1.290 1.390 0.7920 1.390 11,047,827 -0.77(-35.65%)
Nov 09, 2022 2.220 2.260 2.150 2.160 1,163,490 -0.08(-3.57%)
Nov 08, 2022 2.310 2.310 2.230 2.240 757,391 -0.04(-1.75%)
Nov 07, 2022 2.320 2.320 2.260 2.280 819,948 -0.01(-0.44%)
Nov 04, 2022 2.390 2.415 2.260 2.290 750,690 -0.07(-2.97%)
Nov 03, 2022 2.400 2.480 2.350 2.360 775,854 -0.07(-2.88%)
Nov 02, 2022 2.660 2.420 2.430 980,542 -0.23(-8.65%)
Nov 01, 2022 2.780 2.780 2.651 2.660 628,439 -0.03(-1.12%)
Oct 31, 2022 2.730 2.755 2.670 2.690 781,704 -0.05(-1.82%)
Oct 28, 2022 2.800 2.820 2.660 2.740 685,444 -0.04(-1.44%)
Oct 27, 2022 2.890 2.945 2.770 2.780 601,354 -0.09(-3.14%)
Oct 26, 2022 2.980 3.030 2.850 2.870 977,025 -0.11(-3.69%)
Oct 25, 2022 2.830 3.055 2.800 2.980 913,433 +0.18(+6.43%)
Oct 24, 2022 2.800 2.820 2.720 2.800 574,750 -0.02(-0.71%)
Oct 21, 2022 2.810 2.830 2.750 2.820 568,027 +0.03(+1.08%)
Oct 20, 2022 2.810 2.870 2.785 2.790 413,425 -0.02(-0.71%)
Oct 19, 2022 2.840 2.850 2.770 2.810 546,469 +0.00(+0.00%)
Oct 18, 2022 2.810 2.858 2.770 2.810 625,168 +0.08(+2.93%)
Oct 17, 2022 2.640 2.760 2.640 2.730 669,369 +0.13(+5.00%)
Oct 14, 2022 2.770 2.865 2.600 2.600 555,591 -0.16(-5.80%)
Oct 13, 2022 2.660 2.800 2.610 2.760 790,231 +0.04(+1.47%)
Oct 12, 2022 2.750 2.770 2.660 2.720 498,456 -0.02(-0.73%)
Oct 11, 2022 2.780 2.805 2.705 2.740 581,696 -0.06(-2.14%)
Oct 10, 2022 2.900 2.900 2.780 2.800 416,762 -0.13(-4.44%)
Oct 07, 2022 2.990 3.005 2.910 2.930 420,778 -0.09(-2.98%)
Oct 06, 2022 3.120 3.145 3.010 3.020 609,357 -0.09(-2.89%)
Oct 05, 2022 3.080 3.165 3.000 3.110 663,752 +0.00(+0.00%)
Oct 04, 2022 2.920 3.120 2.910 3.110 902,702 +0.25(+8.74%)
Oct 03, 2022 2.830 2.900 2.710 2.860 1,077,570 +0.08(+2.88%)
Sep 30, 2022 2.820 2.905 2.780 2.780 842,034 -0.03(-1.07%)
Sep 29, 2022 2.870 2.895 2.760 2.810 672,199 -0.12(-4.10%)
Sep 28, 2022 2.890 2.940 2.870 2.930 570,171 +0.10(+3.53%)
Sep 27, 2022 2.650 2.830 2.650 2.830 953,915 +0.19(+7.20%)
Sep 26, 2022 2.630 2.780 2.610 2.640 771,837 -0.05(-1.86%)
Sep 23, 2022 2.800 2.825 2.660 2.690 1,235,870 -0.17(-5.94%)
Sep 22, 2022 3.020 3.020 2.860 2.860 983,116 -0.15(-4.98%)
Sep 21, 2022 3.160 3.160 3.000 3.010 696,597 -0.04(-1.31%)
Sep 20, 2022 3.090 3.100 3.030 3.050 721,492 -0.04(-1.29%)
Sep 19, 2022 3.120 3.130 3.059 3.090 603,828 -0.05(-1.59%)
Sep 16, 2022 3.170 3.170 3.045 3.140 1,798,079 -0.03(-0.95%)
Sep 15, 2022 3.330 3.370 3.140 3.170 1,363,459 -0.16(-4.80%)
Sep 14, 2022 3.360 3.405 3.220 3.330 768,390 -0.06(-1.77%)
Sep 13, 2022 3.370 3.490 3.360 3.390 850,299 -0.09(-2.59%)
Sep 12, 2022 3.370 3.500 3.340 3.480 614,186 +0.08(+2.35%)
Sep 09, 2022 3.380 3.500 3.350 3.400 560,228 +0.06(+1.80%)
Sep 08, 2022 3.390 3.445 3.300 3.340 607,308 -0.10(-2.91%)
Sep 07, 2022 3.390 3.470 3.360 3.440 763,623 +0.03(+0.88%)
Sep 06, 2022 3.500 3.505 3.285 3.410 1,229,939 -0.11(-3.12%)
Sep 02, 2022 3.620 3.620 3.441 3.520 742,583 +0.02(+0.57%)
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.