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 (%)
Feb 29, 2024 0.2346 0.2406 0.2240 0.2242 1,811,405 -0.01(-2.61%)
Feb 28, 2024 0.2477 0.2500 0.2268 0.2302 2,105,098 -0.02(-8.25%)
Feb 27, 2024 0.3460 0.3500 0.2351 0.2509 5,458,085 -0.06(-19.58%)
Feb 26, 2024 0.2343 0.3279 0.2206 0.3120 5,742,008 +0.09(+41.82%)
Feb 23, 2024 0.2200 0.2299 0.2194 0.2200 542,716 -0.00(-1.79%)
Feb 22, 2024 0.2200 0.2353 0.2152 0.2240 681,739 -0.00(-0.44%)
Feb 21, 2024 0.2200 0.2399 0.2200 0.2250 473,687 +0.00(+0.45%)
Feb 20, 2024 0.2400 0.2443 0.2200 0.2240 500,866 -0.01(-5.49%)
Feb 16, 2024 0.2300 0.2457 0.2300 0.2370 457,517 +0.00(+2.16%)
Feb 15, 2024 0.2140 0.2386 0.2100 0.2320 1,372,588 +0.03(+13.61%)
Feb 14, 2024 0.2200 0.2520 0.2000 0.2042 2,416,321 -0.02(-8.84%)
Feb 13, 2024 0.2465 0.2503 0.2200 0.2240 1,172,739 -0.02(-8.98%)
Feb 12, 2024 0.2500 0.2589 0.2441 0.2461 442,995 +0.00(+0.86%)
Feb 09, 2024 0.2409 0.2491 0.2340 0.2440 602,510 +0.00(+1.67%)
Feb 08, 2024 0.2316 0.2510 0.2250 0.2400 374,534 +0.00(+0.50%)
Feb 07, 2024 0.2613 0.2790 0.2317 0.2388 395,952 -0.02(-8.68%)
Feb 06, 2024 0.2280 0.2679 0.2220 0.2615 1,429,730 +0.03(+10.62%)
Feb 05, 2024 0.2518 0.2530 0.2301 0.2364 482,988 -0.01(-4.25%)
Feb 02, 2024 0.2430 0.2490 0.2400 0.2469 357,098 -0.00(-1.28%)
Feb 01, 2024 0.2601 0.2640 0.2301 0.2501 736,224 -0.01(-3.88%)
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%)
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.