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

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

10.43 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.7900 0.9000 0.7900 0.8640 586,368 +0.06(+7.96%)
Aug 30, 2023 0.8398 0.8488 0.7901 0.8003 133,902 -0.03(-3.93%)
Aug 29, 2023 0.8200 0.8500 0.7861 0.8330 386,303 +0.02(+1.96%)
Aug 28, 2023 0.7378 0.8398 0.7303 0.8170 398,711 +0.06(+7.73%)
Aug 25, 2023 0.7400 0.7900 0.7355 0.7584 292,043 +0.00(+0.40%)
Aug 24, 2023 0.7270 0.7554 0.7208 0.7554 271,694 +0.04(+4.90%)
Aug 23, 2023 0.7057 0.7450 0.7010 0.7201 362,071 +0.01(+1.28%)
Aug 22, 2023 0.6767 0.7400 0.6767 0.7110 362,962 +0.03(+4.79%)
Aug 21, 2023 0.6911 0.7082 0.6094 0.6785 821,436 -0.03(-4.60%)
Aug 18, 2023 0.7411 0.7699 0.6816 0.7112 540,090 -0.04(-5.80%)
Aug 17, 2023 0.7438 0.7849 0.7293 0.7550 350,959 +0.02(+3.41%)
Aug 16, 2023 0.7550 0.7600 0.7200 0.7301 352,053 +0.01(+1.40%)
Aug 15, 2023 0.7056 0.7211 0.6875 0.7200 352,272 +0.01(+1.25%)
Aug 14, 2023 0.7120 0.7590 0.7024 0.7111 479,212 -0.00(-0.13%)
Aug 11, 2023 0.7200 0.7296 0.6990 0.7120 497,483 -0.02(-2.13%)
Aug 10, 2023 0.7805 0.7805 0.7000 0.7275 554,714 -0.02(-2.15%)
Aug 09, 2023 0.7700 0.7838 0.7310 0.7435 474,705 -0.03(-3.58%)
Aug 08, 2023 0.7701 0.7964 0.7433 0.7711 598,582 -0.03(-3.61%)
Aug 07, 2023 0.8100 0.8418 0.7300 0.8000 757,903 -0.01(-0.87%)
Aug 04, 2023 0.7964 0.8100 0.7751 0.8070 445,107 +0.02(+2.80%)
Aug 03, 2023 0.7850 0.7998 0.7616 0.7850 399,387 +0.00(+0.50%)
Aug 02, 2023 0.7800 0.7881 0.7610 0.7811 567,302 -0.01(-0.89%)
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.