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

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

10.95 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 0.8362 0.8362 0.7723 0.7822 155,658 -0.05(-5.99%)
Oct 30, 2023 0.8500 0.8640 0.7600 0.8320 627,756 +0.00(+0.24%)
Oct 27, 2023 0.8243 0.8771 0.8080 0.8300 425,424 -0.02(-2.33%)
Oct 26, 2023 0.7950 0.8506 0.7950 0.8498 372,226 +0.04(+4.91%)
Oct 25, 2023 0.8394 0.8757 0.8000 0.8100 205,679 -0.04(-4.59%)
Oct 24, 2023 0.8600 0.9000 0.8300 0.8490 165,311 -0.01(-0.70%)
Oct 23, 2023 0.8100 0.9000 0.8100 0.8550 528,823 +0.02(+1.79%)
Oct 20, 2023 0.8500 0.9000 0.8134 0.8400 227,635 +0.00(+0.56%)
Oct 19, 2023 0.9050 0.9276 0.8300 0.8353 265,316 -0.06(-7.19%)
Oct 18, 2023 0.8800 0.9400 0.8805 0.9000 245,762 -0.01(-0.78%)
Oct 17, 2023 0.9100 0.9599 0.8550 0.9071 537,123 +0.01(+0.82%)
Oct 16, 2023 0.8000 0.9157 0.8200 0.8997 628,597 +0.05(+6.05%)
Oct 13, 2023 0.8200 0.8500 0.8000 0.8484 291,755 -0.00(-0.08%)
Oct 12, 2023 0.8003 0.8491 0.8003 0.8491 414,834 +0.04(+5.22%)
Oct 11, 2023 0.7830 0.8250 0.7660 0.8070 334,726 +0.03(+3.20%)
Oct 10, 2023 0.7500 0.8200 0.7312 0.7820 470,180 +0.04(+5.53%)
Oct 09, 2023 0.7250 0.7721 0.7200 0.7410 423,831 -0.00(-0.03%)
Oct 06, 2023 0.7400 0.7598 0.7230 0.7412 471,196 +0.01(+0.84%)
Oct 05, 2023 0.7500 0.7899 0.7201 0.7350 302,339 -0.01(-1.28%)
Oct 04, 2023 0.7800 0.8098 0.7402 0.7445 195,295 -0.04(-5.17%)
Oct 03, 2023 0.8100 0.8260 0.7851 0.7851 292,130 -0.04(-4.64%)
Oct 02, 2023 0.8600 0.8814 0.8040 0.8233 236,836 -0.03(-3.38%)
Sep 29, 2023 0.8100 0.8700 0.8001 0.8521 298,190 +0.05(+6.25%)
Sep 28, 2023 0.8200 0.8449 0.8000 0.8020 637,060 -0.01(-1.60%)
Sep 27, 2023 0.8330 0.8466 0.8000 0.8150 322,367 -0.01(-0.85%)
Sep 26, 2023 0.8573 0.8573 0.8160 0.8220 234,906 -0.03(-3.29%)
Sep 25, 2023 0.8505 0.8899 0.8500 0.8500 364,052 -0.01(-1.39%)
Sep 22, 2023 0.9875 0.9900 0.8620 0.8620 438,153 -0.08(-8.78%)
Sep 21, 2023 0.9537 0.9600 0.9004 0.9450 483,072 -0.01(-0.81%)
Sep 20, 2023 0.9400 1.050 0.9382 0.9527 1,188,045 +0.02(+2.42%)
Sep 19, 2023 0.8615 0.9566 0.8011 0.9302 1,002,796 +0.08(+9.44%)
Sep 18, 2023 0.7600 0.8750 0.7600 0.8500 898,609 +0.09(+11.90%)
Sep 15, 2023 0.8000 0.8151 0.7300 0.7596 6,018,334 -0.02(-2.62%)
Sep 14, 2023 0.8400 0.9350 0.7500 0.7800 2,494,899 -0.05(-6.02%)
Sep 13, 2023 0.8800 1.100 0.7200 0.8300 5,603,259 +0.04(+5.06%)
Sep 12, 2023 0.8000 0.8197 0.7328 0.7900 1,751,050 -0.01(-1.25%)
Sep 11, 2023 0.8200 0.8500 0.7743 0.8000 534,805 -0.03(-3.73%)
Sep 08, 2023 0.8400 0.8600 0.8130 0.8310 242,765 -0.03(-3.35%)
Sep 07, 2023 0.8800 0.8800 0.8048 0.8598 300,143 +0.01(+1.03%)
Sep 06, 2023 0.8507 0.8713 0.8410 0.8510 168,127 +0.00(+0.12%)
Sep 05, 2023 0.8400 0.8604 0.8338 0.8500 265,910 -0.00(-0.12%)
Sep 01, 2023 0.8754 0.8890 0.8300 0.8510 310,729 -0.01(-1.50%)
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.