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

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

9.900 -0.270 (-2.66%)
Streaming Delayed Price Updated: 3:15 PM EDT, Apr 30, 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 (%)
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 +0.01(+3.02%)
Jun 14, 2023 0.4900 0.4999 0.4562 0.4562 1,752,328 -0.03(-6.92%)
Jun 13, 2023 0.4805 0.5019 0.4756 0.4901 1,284,244 +0.02(+3.55%)
Jun 12, 2023 0.5100 0.5101 0.4633 0.4733 1,596,214 -0.04(-8.45%)
Jun 09, 2023 0.5439 0.5440 0.5100 0.5170 1,212,669 -0.02(-2.97%)
Jun 08, 2023 0.5321 0.5500 0.5224 0.5328 782,643 +0.01(+1.83%)
Jun 07, 2023 0.5300 0.5500 0.5200 0.5232 1,045,336 -0.01(-1.49%)
Jun 06, 2023 0.5203 0.5500 0.5200 0.5311 696,615 +0.01(+1.18%)
Jun 05, 2023 0.5183 0.5498 0.5168 0.5249 581,209 -0.02(-2.80%)
Jun 02, 2023 0.5294 0.5549 0.5131 0.5400 660,409 +0.01(+1.89%)
Jun 01, 2023 0.5158 0.5500 0.5100 0.5300 578,009 +0.01(+2.87%)
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%)
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%)
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.