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

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

10.92 -1.11 (-9.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 1.540 1.580 1.540 1.570 491,935 +0.03(+1.95%)
Jan 30, 2023 1.560 1.600 1.525 1.540 580,291 -0.03(-1.91%)
Jan 27, 2023 1.540 1.570 1.510 1.570 641,622 +0.03(+1.95%)
Jan 26, 2023 1.530 1.600 1.475 1.540 573,240 +0.03(+1.99%)
Jan 25, 2023 1.440 1.515 1.415 1.510 547,278 +0.03(+2.03%)
Jan 24, 2023 1.370 1.510 1.350 1.480 1,076,010 +0.10(+7.25%)
Jan 23, 2023 1.330 1.420 1.320 1.380 1,039,696 +0.03(+2.22%)
Jan 20, 2023 1.400 1.400 1.290 1.350 729,918 +0.02(+1.50%)
Jan 19, 2023 1.410 1.425 1.295 1.330 1,152,763 -0.12(-8.28%)
Jan 18, 2023 1.430 1.460 1.400 1.450 516,695 +0.03(+2.11%)
Jan 17, 2023 1.470 1.470 1.405 1.420 593,985 -0.05(-3.40%)
Jan 13, 2023 1.400 1.470 1.400 1.470 712,047 +0.06(+4.26%)
Jan 12, 2023 1.360 1.420 1.345 1.410 658,932 +0.05(+3.68%)
Jan 11, 2023 1.300 1.380 1.290 1.360 1,138,180 +0.06(+4.62%)
Jan 10, 2023 1.330 1.400 1.290 1.300 1,341,381 -0.03(-2.26%)
Jan 09, 2023 1.300 1.380 1.280 1.330 1,465,113 +0.04(+3.10%)
Jan 06, 2023 1.230 1.310 1.190 1.290 1,151,171 +0.05(+4.03%)
Jan 05, 2023 1.190 1.250 1.150 1.240 1,234,088 +0.08(+6.90%)
Jan 04, 2023 1.150 1.208 1.120 1.160 739,557 +0.04(+3.57%)
Jan 03, 2023 1.110 1.170 1.100 1.120 633,357 -0.01(-0.88%)
Dec 30, 2022 1.070 1.160 1.060 1.130 1,103,571 +0.04(+3.67%)
Dec 29, 2022 1.020 1.110 1.000 1.090 1,577,824 +0.07(+6.86%)
Dec 28, 2022 1.060 1.060 0.9902 1.020 1,238,475 -0.03(-2.86%)
Dec 27, 2022 1.070 1.084 1.010 1.050 843,907 -0.02(-1.87%)
Dec 23, 2022 1.070 1.100 1.040 1.070 813,935 +0.00(+0.00%)
Dec 22, 2022 1.090 1.095 1.030 1.070 1,639,552 -0.04(-3.60%)
Dec 21, 2022 1.170 1.170 1.090 1.110 1,369,017 -0.06(-5.13%)
Dec 20, 2022 1.180 1.200 1.160 1.170 600,778 -0.01(-0.85%)
Dec 19, 2022 1.270 1.280 1.150 1.180 1,015,537 -0.10(-7.81%)
Dec 16, 2022 1.220 1.280 1.200 1.280 4,010,182 +0.05(+4.07%)
Dec 15, 2022 1.250 1.290 1.200 1.230 1,302,200 -0.06(-4.65%)
Dec 14, 2022 1.260 1.320 1.260 1.290 1,102,144 +0.01(+0.78%)
Dec 13, 2022 1.310 1.330 1.255 1.280 2,463,577 +0.00(+0.00%)
Dec 12, 2022 1.300 1.300 1.240 1.280 565,835 +0.01(+0.79%)
Dec 09, 2022 1.280 1.310 1.230 1.270 674,462 +0.00(+0.00%)
Dec 08, 2022 1.330 1.350 1.260 1.270 556,831 -0.03(-2.31%)
Dec 07, 2022 1.390 1.430 1.270 1.300 1,293,982 -0.09(-6.47%)
Dec 06, 2022 1.480 1.480 1.350 1.390 866,595 -0.06(-4.14%)
Dec 05, 2022 1.530 1.550 1.450 1.450 665,472 -0.08(-5.23%)
Dec 02, 2022 1.490 1.540 1.470 1.530 776,035 +0.04(+2.68%)
Dec 01, 2022 1.440 1.520 1.440 1.490 853,667 +0.05(+3.47%)
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%)
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.