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

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

10.47 -0.09 (-0.84%)
Streaming Delayed Price Updated: 1:50 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%)
Aug 01, 2023 0.7919 0.8099 0.7505 0.7881 419,320 +0.00(+0.33%)
Jul 31, 2023 0.7956 0.8050 0.7739 0.7855 688,247 +0.00(+0.15%)
Jul 28, 2023 0.7600 0.8000 0.7553 0.7843 699,064 +0.03(+3.84%)
Jul 27, 2023 0.7750 0.8000 0.7553 0.7553 694,266 -0.02(-3.17%)
Jul 26, 2023 0.7968 0.8000 0.7710 0.7800 336,032 -0.02(-2.05%)
Jul 25, 2023 0.7700 0.7963 0.7550 0.7963 266,779 +0.03(+3.67%)
Jul 24, 2023 0.7700 0.7858 0.7501 0.7681 584,570 -0.00(-0.48%)
Jul 21, 2023 0.8390 0.8449 0.7620 0.7718 532,925 -0.02(-2.59%)
Jul 20, 2023 0.8466 0.8550 0.7703 0.7923 1,286,037 -0.03(-3.39%)
Jul 19, 2023 0.8331 0.8600 0.8000 0.8201 1,043,288 +0.01(+1.65%)
Jul 18, 2023 0.8276 0.8599 0.7830 0.8068 620,252 -0.03(-3.96%)
Jul 17, 2023 0.8100 0.8600 0.8100 0.8401 889,557 +0.03(+4.17%)
Jul 14, 2023 0.8155 0.8500 0.7750 0.8065 825,951 +0.01(+0.93%)
Jul 13, 2023 0.6900 0.8156 0.6950 0.7991 1,753,543 +0.11(+15.48%)
Jul 12, 2023 0.7000 0.7096 0.6745 0.6920 492,228 +0.02(+2.96%)
Jul 11, 2023 0.6600 0.7090 0.6561 0.6721 717,378 -0.00(-0.59%)
Jul 10, 2023 0.6408 0.6920 0.6350 0.6761 532,618 +0.04(+6.98%)
Jul 07, 2023 0.6305 0.6676 0.5901 0.6320 717,817 -0.01(-0.80%)
Jul 06, 2023 0.6500 0.6898 0.6300 0.6371 789,719 -0.04(-6.03%)
Jul 05, 2023 0.6700 0.6982 0.6500 0.6780 703,365 +0.02(+2.54%)
Jul 03, 2023 0.6530 0.6899 0.6501 0.6612 734,149 -0.01(-1.90%)
Jun 30, 2023 0.7260 0.7502 0.6610 0.6740 1,711,088 -0.04(-6.02%)
Jun 29, 2023 0.6500 0.7299 0.6500 0.7172 1,227,272 +0.07(+10.53%)
Jun 28, 2023 0.6200 0.6550 0.6100 0.6489 696,192 +0.04(+7.26%)
Jun 27, 2023 0.6213 0.6501 0.6000 0.6050 1,951,818 -0.02(-3.11%)
Jun 26, 2023 0.7000 0.7300 0.5901 0.6244 2,690,068 -0.02(-2.74%)
Jun 23, 2023 0.5868 0.7400 0.5700 0.6420 20,405,744 +0.04(+7.00%)
Jun 22, 2023 0.5100 0.6465 0.4765 0.6000 9,280,797 +0.14(+31.03%)
Jun 21, 2023 0.4762 0.5045 0.4562 0.4579 1,078,411 -0.02(-4.72%)
Jun 20, 2023 0.5409 0.5505 0.4633 0.4806 1,865,865 -0.04(-7.26%)
Jun 16, 2023 0.4900 0.5380 0.4500 0.5182 8,133,347 +0.05(+10.26%)
Jun 15, 2023 0.4600 0.4731 0.4500 0.4700 1,363,365 -0.13(-22.07%)
May 08, 2023 0.5802 0.6380 0.5801 0.6031 1,053,862 +0.03(+4.78%)
May 05, 2023 0.5508 0.5924 0.5508 0.5756 686,497 +0.03(+6.00%)
May 04, 2023 0.5800 0.5898 0.5420 0.5430 797,671 -0.04(-6.31%)
May 03, 2023 0.5801 0.5997 0.5600 0.5796 740,682 +0.01(+1.56%)
May 02, 2023 0.6180 0.6198 0.5700 0.5707 940,865 -0.05(-7.71%)
May 01, 2023 0.6330 0.6615 0.6150 0.6184 407,845 -0.04(-6.44%)
Apr 28, 2023 0.6302 0.6722 0.6251 0.6610 661,523 +0.00(+0.33%)
Apr 27, 2023 0.6300 0.6743 0.5859 0.6588 764,442 +0.04(+5.64%)
Apr 26, 2023 0.6200 0.6600 0.6000 0.6236 575,368 +0.00(+0.58%)
Apr 25, 2023 0.5969 0.6300 0.5602 0.6200 1,500,708 +0.03(+5.89%)
Apr 24, 2023 0.6130 0.6584 0.5680 0.5855 1,195,135 -0.03(-4.49%)
Apr 21, 2023 0.6300 0.6727 0.6050 0.6130 992,629 -0.01(-2.03%)
Apr 20, 2023 0.6302 0.6574 0.6211 0.6257 713,317 -0.01(-1.65%)
Apr 19, 2023 0.6800 0.7199 0.6260 0.6362 1,074,355 -0.03(-5.04%)
Apr 18, 2023 0.7100 0.7194 0.6670 0.6700 832,754 -0.05(-6.36%)
Apr 17, 2023 0.7000 0.7231 0.6855 0.7155 684,309 +0.03(+3.97%)
Apr 14, 2023 0.7700 0.7799 0.6800 0.6882 1,048,989 -0.04(-5.02%)
Apr 13, 2023 0.7203 0.7798 0.7100 0.7246 1,095,062 +0.00(+0.61%)
Apr 12, 2023 0.7200 0.8065 0.7100 0.7202 1,167,806 -0.00(-0.65%)
Apr 11, 2023 0.7400 0.7497 0.7200 0.7249 489,809 -0.01(-0.98%)
Apr 10, 2023 0.7126 0.7419 0.7001 0.7321 525,331 +0.01(+1.47%)
Apr 06, 2023 0.6900 0.7284 0.6800 0.7215 498,920 +0.02(+3.56%)
Apr 05, 2023 0.7300 0.7393 0.6800 0.6967 1,109,101 -0.04(-4.94%)
Apr 04, 2023 0.7800 0.7800 0.7250 0.7329 657,911 -0.03(-4.20%)
Apr 03, 2023 0.8100 0.8291 0.7550 0.7650 530,485 -0.03(-3.30%)
Mar 31, 2023 0.7500 0.8200 0.7500 0.7911 1,533,183 +0.04(+4.80%)
Mar 30, 2023 0.7937 0.7980 0.7509 0.7549 433,786 -0.03(-3.71%)
Mar 29, 2023 0.7300 0.7980 0.7015 0.7840 988,640 +0.07(+10.52%)
Mar 28, 2023 0.7100 0.7355 0.7001 0.7094 540,393 +0.00(+0.04%)
Mar 27, 2023 0.7400 0.7500 0.7050 0.7091 491,762 -0.02(-2.62%)
Mar 24, 2023 0.7300 0.7334 0.7100 0.7282 430,914 -0.00(-0.11%)
Mar 23, 2023 0.7800 0.7925 0.7102 0.7290 631,837 -0.02(-2.37%)
Mar 22, 2023 0.8000 0.8006 0.7467 0.7467 858,325 -0.06(-7.00%)
Mar 21, 2023 0.8000 0.8291 0.7903 0.8029 839,384 +0.01(+1.44%)
Mar 20, 2023 0.8750 0.8900 0.7800 0.7915 1,270,475 -0.07(-7.97%)
Mar 17, 2023 0.8308 0.9031 0.7937 0.8600 2,863,269 +0.03(+3.12%)
Mar 16, 2023 0.8057 0.8798 0.8000 0.8340 709,986 +0.01(+1.15%)
Mar 15, 2023 0.8701 0.8855 0.8010 0.8245 742,615 -0.04(-4.15%)
Mar 14, 2023 0.9300 0.9644 0.8531 0.8602 1,465,528 -0.01(-1.16%)
Mar 13, 2023 1.030 1.060 0.8500 0.8703 3,105,187 -0.16(-15.50%)
Mar 10, 2023 1.080 1.100 1.020 1.030 982,302 -0.06(-5.50%)
Mar 09, 2023 1.190 1.190 1.070 1.090 928,887 -0.09(-7.63%)
Mar 08, 2023 1.260 1.270 1.180 1.180 420,373 -0.08(-6.35%)
Mar 07, 2023 1.270 1.310 1.240 1.260 546,030 +0.01(+0.80%)
Mar 06, 2023 1.290 1.300 1.240 1.250 455,962 -0.05(-3.85%)
Mar 03, 2023 1.220 1.300 1.212 1.300 496,140 +0.08(+6.56%)
Mar 02, 2023 1.210 1.240 1.180 1.220 458,094 -0.03(-2.40%)
Mar 01, 2023 1.240 1.270 1.180 1.250 709,716 +0.02(+1.63%)
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%)
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.