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

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

9.400 +0.400 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
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.