Skip to main content

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

9.705 +0.125 (+1.30%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 1.590 1.610 1.520 1.570 645,986 +0.00(+0.00%)
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%)
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%)
Sep 01, 2022 3.650 3.680 3.440 3.500 1,012,347 -0.18(-4.89%)
Aug 31, 2022 3.720 3.727 3.600 3.680 1,191,523 +0.05(+1.38%)
Aug 30, 2022 3.750 3.760 3.570 3.630 2,913,043 -0.10(-2.68%)
Aug 29, 2022 3.640 3.800 3.640 3.730 1,249,316 +0.08(+2.19%)
Aug 26, 2022 3.880 3.880 3.632 3.650 1,315,334 -0.20(-5.19%)
Aug 25, 2022 3.610 3.880 3.610 3.850 1,353,376 +0.26(+7.24%)
Aug 24, 2022 3.600 3.680 3.580 3.590 603,368 -0.01(-0.28%)
Aug 23, 2022 3.590 3.680 3.490 3.600 924,195 +0.09(+2.56%)
Aug 22, 2022 3.410 3.610 3.415 3.510 1,022,156 -0.10(-2.77%)
Aug 19, 2022 3.650 3.705 3.550 3.610 1,141,736 -0.08(-2.17%)
Aug 18, 2022 3.670 3.730 3.640 3.690 835,716 +0.02(+0.54%)
Aug 17, 2022 3.620 3.790 3.600 3.670 1,204,353 +0.03(+0.82%)
Aug 16, 2022 3.600 3.660 3.570 3.640 1,244,134 +0.00(+0.00%)
Aug 15, 2022 3.650 3.700 3.620 3.640 1,318,355 -0.01(-0.27%)
Aug 12, 2022 3.600 3.760 3.580 3.650 1,783,706 +0.07(+1.96%)
Aug 11, 2022 3.500 3.605 3.450 3.580 1,653,047 +0.08(+2.29%)
Aug 10, 2022 3.450 3.530 3.320 3.500 1,823,690 +0.11(+3.24%)
Aug 09, 2022 3.050 3.410 3.010 3.390 5,480,106 +0.58(+20.64%)
Aug 08, 2022 2.810 2.910 2.760 2.810 1,541,575 +0.06(+2.18%)
Aug 05, 2022 2.690 2.820 2.668 2.750 604,542 -0.01(-0.36%)
Aug 04, 2022 2.710 2.815 2.690 2.760 834,625 +0.04(+1.47%)
Aug 03, 2022 2.700 2.760 2.680 2.720 614,587 +0.04(+1.49%)
Aug 02, 2022 2.530 2.770 2.520 2.680 1,156,905 +0.15(+5.93%)
Aug 01, 2022 2.490 2.550 2.470 2.530 1,039,624 +0.00(+0.00%)
Jul 29, 2022 2.440 2.550 2.410 2.530 1,005,349 +0.09(+3.69%)
Jul 28, 2022 2.380 2.450 2.350 2.440 890,623 +0.06(+2.52%)
Jul 27, 2022 2.340 2.450 2.340 2.380 1,120,158 +0.03(+1.28%)
Jul 26, 2022 2.330 2.380 2.300 2.350 876,771 -0.02(-0.84%)
Jul 25, 2022 2.290 2.380 2.270 2.370 657,188 +0.08(+3.49%)
Jul 22, 2022 2.390 2.390 2.260 2.290 957,746 -0.10(-4.18%)
Jul 21, 2022 2.370 2.400 2.340 2.390 930,418 +0.02(+0.84%)
Jul 20, 2022 2.220 2.410 2.220 2.370 1,435,289 +0.15(+6.76%)
Jul 19, 2022 2.120 2.240 2.120 2.220 1,113,211 +0.12(+5.71%)
Jul 18, 2022 2.150 2.170 2.080 2.100 766,861 +0.01(+0.48%)
Jul 15, 2022 2.130 2.190 2.035 2.090 983,900 +0.00(+0.00%)
Jul 14, 2022 2.110 2.130 2.010 2.090 1,277,962 -0.04(-1.88%)
Jul 13, 2022 2.170 2.190 2.110 2.130 945,188 -0.10(-4.48%)
Jul 12, 2022 2.190 2.342 2.120 2.230 1,800,718 +0.01(+0.45%)
Jul 11, 2022 2.300 2.310 2.170 2.220 1,167,786 -0.12(-5.13%)
Jul 08, 2022 2.300 2.380 2.265 2.340 902,036 +0.01(+0.43%)
Jul 07, 2022 2.240 2.380 2.220 2.330 1,190,881 +0.09(+4.02%)
Jul 06, 2022 2.300 2.340 2.215 2.240 1,548,870 -0.09(-3.86%)
Jul 05, 2022 2.250 2.340 2.200 2.330 1,309,670 +0.06(+2.64%)
Jul 01, 2022 2.340 2.350 2.225 2.270 803,712 -0.04(-1.73%)
Jun 30, 2022 2.240 2.330 2.200 2.310 1,766,118 +0.01(+0.43%)
Jun 29, 2022 2.310 2.330 2.200 2.300 1,437,787 -0.01(-0.43%)
Jun 28, 2022 2.300 2.350 2.225 2.310 1,547,594 +0.01(+0.43%)
Jun 27, 2022 2.400 2.400 2.280 2.300 909,663 -0.08(-3.36%)
Jun 24, 2022 2.380 2.400 2.320 2.380 4,197,769 +0.03(+1.28%)
Jun 23, 2022 2.300 2.365 2.250 2.350 952,064 +0.06(+2.62%)
Jun 22, 2022 2.280 2.370 2.240 2.290 1,086,722 +0.00(+0.00%)
Jun 21, 2022 2.220 2.440 2.220 2.290 1,190,276 +0.10(+4.57%)
Jun 17, 2022 2.210 2.335 2.160 2.190 2,982,947 -0.01(-0.45%)
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.