Skip to main content

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

9.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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%)
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.