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

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

10.43 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 0.4950 0.6200 0.4835 0.5152 1,314,157 +0.02(+4.08%)
May 30, 2023 0.5100 0.5305 0.4910 0.4950 826,715 +0.00(+1.00%)
May 26, 2023 0.4900 0.5252 0.4900 0.4901 704,704 -0.01(-2.95%)
May 25, 2023 0.5400 0.5400 0.4851 0.5050 940,032 -0.04(-6.50%)
May 24, 2023 0.5575 0.5689 0.5300 0.5401 548,753 -0.03(-5.23%)
May 23, 2023 0.5700 0.5878 0.5500 0.5699 702,893 +0.00(+0.69%)
May 22, 2023 0.5300 0.5836 0.5300 0.5660 1,050,972 +0.03(+5.03%)
May 19, 2023 0.5600 0.5700 0.5311 0.5389 761,814 -0.02(-3.91%)
May 18, 2023 0.5000 0.5699 0.4835 0.5608 798,590 +0.05(+10.33%)
May 17, 2023 0.5103 0.5191 0.4633 0.5083 2,067,285 +0.00(+0.63%)
May 16, 2023 0.5798 0.5849 0.5050 0.5051 1,594,414 -0.07(-12.73%)
May 15, 2023 0.5600 0.5788 0.5208 0.5788 671,789 +0.03(+6.36%)
May 12, 2023 0.5585 0.6006 0.5190 0.5442 1,058,965 -0.02(-2.96%)
May 11, 2023 0.6000 0.6100 0.5500 0.5608 680,989 -0.02(-4.20%)
May 10, 2023 0.6130 0.6162 0.5810 0.5854 680,935 -0.02(-2.79%)
May 09, 2023 0.6000 0.6149 0.5745 0.6022 428,639 -0.00(-0.15%)
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%)
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.