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 (%)
Apr 28, 2023 0.6302 0.6722 0.6251 0.6610 661,523 +0.00(+0.33%)
Apr 27, 2023 0.6300 0.6743 0.5859 0.6588 764,442 +0.04(+5.64%)
Apr 26, 2023 0.6200 0.6600 0.6000 0.6236 575,368 +0.00(+0.58%)
Apr 25, 2023 0.5969 0.6300 0.5602 0.6200 1,500,708 +0.03(+5.89%)
Apr 24, 2023 0.6130 0.6584 0.5680 0.5855 1,195,135 -0.03(-4.49%)
Apr 21, 2023 0.6300 0.6727 0.6050 0.6130 992,629 -0.01(-2.03%)
Apr 20, 2023 0.6302 0.6574 0.6211 0.6257 713,317 -0.01(-1.65%)
Apr 19, 2023 0.6800 0.7199 0.6260 0.6362 1,074,355 -0.03(-5.04%)
Apr 18, 2023 0.7100 0.7194 0.6670 0.6700 832,754 -0.05(-6.36%)
Apr 17, 2023 0.7000 0.7231 0.6855 0.7155 684,309 +0.03(+3.97%)
Apr 14, 2023 0.7700 0.7799 0.6800 0.6882 1,048,989 -0.04(-5.02%)
Apr 13, 2023 0.7203 0.7798 0.7100 0.7246 1,095,062 +0.00(+0.61%)
Apr 12, 2023 0.7200 0.8065 0.7100 0.7202 1,167,806 -0.00(-0.65%)
Apr 11, 2023 0.7400 0.7497 0.7200 0.7249 489,809 -0.01(-0.98%)
Apr 10, 2023 0.7126 0.7419 0.7001 0.7321 525,331 +0.01(+1.47%)
Apr 06, 2023 0.6900 0.7284 0.6800 0.7215 498,920 +0.02(+3.56%)
Apr 05, 2023 0.7300 0.7393 0.6800 0.6967 1,109,101 -0.04(-4.94%)
Apr 04, 2023 0.7800 0.7800 0.7250 0.7329 657,911 -0.03(-4.20%)
Apr 03, 2023 0.8100 0.8291 0.7550 0.7650 530,485 -0.03(-3.30%)
Mar 31, 2023 0.7500 0.8200 0.7500 0.7911 1,533,183 +0.04(+4.80%)
Mar 30, 2023 0.7937 0.7980 0.7509 0.7549 433,786 -0.03(-3.71%)
Mar 29, 2023 0.7300 0.7980 0.7015 0.7840 988,640 +0.07(+10.52%)
Mar 28, 2023 0.7100 0.7355 0.7001 0.7094 540,393 +0.00(+0.04%)
Mar 27, 2023 0.7400 0.7500 0.7050 0.7091 491,762 -0.02(-2.62%)
Mar 24, 2023 0.7300 0.7334 0.7100 0.7282 430,914 -0.00(-0.11%)
Mar 23, 2023 0.7800 0.7925 0.7102 0.7290 631,837 -0.02(-2.37%)
Mar 22, 2023 0.8000 0.8006 0.7467 0.7467 858,325 -0.06(-7.00%)
Mar 21, 2023 0.8000 0.8291 0.7903 0.8029 839,384 +0.01(+1.44%)
Mar 20, 2023 0.8750 0.8900 0.7800 0.7915 1,270,475 -0.07(-7.97%)
Mar 17, 2023 0.8308 0.9031 0.7937 0.8600 2,863,269 +0.03(+3.12%)
Mar 16, 2023 0.8057 0.8798 0.8000 0.8340 709,986 +0.01(+1.15%)
Mar 15, 2023 0.8701 0.8855 0.8010 0.8245 742,615 -0.04(-4.15%)
Mar 14, 2023 0.9300 0.9644 0.8531 0.8602 1,465,528 -0.01(-1.16%)
Mar 13, 2023 1.030 1.060 0.8500 0.8703 3,105,187 -0.16(-15.50%)
Mar 10, 2023 1.080 1.100 1.020 1.030 982,302 -0.06(-5.50%)
Mar 09, 2023 1.190 1.190 1.070 1.090 928,887 -0.09(-7.63%)
Mar 08, 2023 1.260 1.270 1.180 1.180 420,373 -0.08(-6.35%)
Mar 07, 2023 1.270 1.310 1.240 1.260 546,030 +0.01(+0.80%)
Mar 06, 2023 1.290 1.300 1.240 1.250 455,962 -0.05(-3.85%)
Mar 03, 2023 1.220 1.300 1.212 1.300 496,140 +0.08(+6.56%)
Mar 02, 2023 1.210 1.240 1.180 1.220 458,094 -0.03(-2.40%)
Mar 01, 2023 1.240 1.270 1.180 1.250 709,716 +0.02(+1.63%)
Feb 28, 2023 1.230 1.330 1.220 1.230 3,684,043 +0.00(+0.00%)
Feb 27, 2023 1.280 1.280 1.170 1.230 786,692 +0.00(+0.00%)
Feb 24, 2023 1.250 1.270 1.210 1.230 647,609 -0.04(-3.15%)
Feb 23, 2023 1.270 1.290 1.210 1.270 552,612 +0.02(+1.60%)
Feb 22, 2023 1.300 1.320 1.250 1.250 642,916 -0.06(-4.58%)
Feb 21, 2023 1.330 1.390 1.290 1.310 639,642 -0.04(-2.96%)
Feb 17, 2023 1.500 1.500 1.310 1.350 893,659 -0.08(-5.59%)
Feb 16, 2023 1.460 1.540 1.420 1.430 775,317 -0.02(-1.38%)
Feb 15, 2023 1.440 1.510 1.400 1.450 807,283 +0.00(+0.00%)
Feb 14, 2023 1.400 1.490 1.370 1.450 596,828 +0.05(+3.57%)
Feb 13, 2023 1.390 1.430 1.360 1.400 533,267 +0.01(+0.72%)
Feb 10, 2023 1.510 1.560 1.330 1.390 695,963 -0.03(-1.77%)
Feb 09, 2023 1.590 1.629 1.410 1.415 709,236 -0.16(-9.87%)
Feb 08, 2023 1.610 1.660 1.550 1.570 616,832 -0.06(-3.68%)
Feb 07, 2023 1.630 1.655 1.585 1.630 721,627 -0.01(-0.61%)
Feb 06, 2023 1.690 1.700 1.600 1.640 536,528 +0.00(+0.00%)
Feb 03, 2023 1.690 1.735 1.610 1.640 1,190,167 -0.11(-6.29%)
Feb 02, 2023 1.600 1.790 1.580 1.750 1,028,109 +0.18(+11.46%)
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.