Skip to main content

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

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 31.60 36.00 31.60 34.56 14,659 +2.55(+7.96%)
Aug 30, 2023 33.59 33.95 31.60 32.01 3,347 -1.31(-3.93%)
Aug 29, 2023 32.80 34.00 31.44 33.32 9,657 +0.64(+1.96%)
Aug 28, 2023 29.51 33.59 29.21 32.68 9,967 +2.34(+7.73%)
Aug 25, 2023 29.60 31.60 29.42 30.34 7,301 +0.12(+0.40%)
Aug 24, 2023 29.08 30.22 28.83 30.22 6,792 +1.41(+4.90%)
Aug 23, 2023 28.23 29.80 28.04 28.80 9,051 +0.36(+1.28%)
Aug 22, 2023 27.07 29.60 27.07 28.44 9,074 +1.30(+4.79%)
Aug 21, 2023 27.64 28.33 24.38 27.14 20,535 -1.31(-4.60%)
Aug 18, 2023 29.64 30.80 27.26 28.45 13,502 -1.75(-5.80%)
Aug 17, 2023 29.75 31.40 29.17 30.20 8,773 +1.00(+3.41%)
Aug 16, 2023 30.20 30.40 28.80 29.20 8,801 +0.40(+1.40%)
Aug 15, 2023 28.22 28.84 27.50 28.80 8,806 +0.36(+1.25%)
Aug 14, 2023 28.48 30.36 28.10 28.44 11,980 -0.04(-0.13%)
Aug 11, 2023 28.80 29.18 27.96 28.48 12,437 -0.62(-2.13%)
Aug 10, 2023 31.22 31.22 28.00 29.10 13,867 -0.64(-2.15%)
Aug 09, 2023 30.80 31.35 29.24 29.74 11,867 -1.10(-3.58%)
Aug 08, 2023 30.80 31.86 29.73 30.84 14,964 -1.16(-3.61%)
Aug 07, 2023 32.40 33.67 29.20 32.00 18,947 -0.28(-0.87%)
Aug 04, 2023 31.86 32.40 31.00 32.28 11,127 +0.88(+2.80%)
Aug 03, 2023 31.40 31.99 30.46 31.40 9,984 +0.16(+0.50%)
Aug 02, 2023 31.20 31.52 30.44 31.24 14,182 -0.28(-0.89%)
Aug 01, 2023 31.68 32.40 30.02 31.52 10,483 +0.10(+0.33%)
Jul 31, 2023 31.82 32.20 30.96 31.42 17,206 +0.05(+0.15%)
Jul 28, 2023 30.40 32.00 30.21 31.37 17,476 +1.16(+3.84%)
Jul 27, 2023 31.00 32.00 30.21 30.21 17,356 -0.99(-3.17%)
Jul 26, 2023 31.87 32.00 30.84 31.20 8,400 -0.65(-2.05%)
Jul 25, 2023 30.80 31.85 30.20 31.85 6,669 +1.13(+3.67%)
Jul 24, 2023 30.80 31.43 30.00 30.72 14,614 -0.15(-0.48%)
Jul 21, 2023 33.56 33.80 30.48 30.87 13,323 -0.82(-2.59%)
Jul 20, 2023 33.86 34.20 30.81 31.69 32,150 -1.11(-3.39%)
Jul 19, 2023 33.32 34.40 32.00 32.80 26,082 +0.53(+1.65%)
Jul 18, 2023 33.10 34.40 31.32 32.27 15,506 -1.33(-3.96%)
Jul 17, 2023 32.40 34.40 32.40 33.60 22,238 +1.34(+4.17%)
Jul 14, 2023 32.62 34.00 31.00 32.26 20,648 +0.30(+0.93%)
Jul 13, 2023 27.60 32.62 27.80 31.96 43,838 +4.28(+15.48%)
Jul 12, 2023 28.00 28.38 26.98 27.68 12,305 +0.80(+2.96%)
Jul 11, 2023 26.40 28.36 26.24 26.88 17,934 -0.16(-0.59%)
Jul 10, 2023 25.63 27.68 25.40 27.04 13,315 +1.76(+6.98%)
Jul 07, 2023 25.22 26.70 23.60 25.28 17,945 -0.20(-0.80%)
Jul 06, 2023 26.00 27.59 25.20 25.48 19,742 -1.64(-6.03%)
Jul 05, 2023 26.80 27.93 26.00 27.12 17,584 +0.67(+2.54%)
Jul 03, 2023 26.12 27.60 26.00 26.45 18,353 -0.51(-1.90%)
Jun 30, 2023 29.04 30.01 26.44 26.96 42,777 -1.73(-6.02%)
Jun 29, 2023 26.00 29.20 26.00 28.69 30,681 +2.73(+10.53%)
Jun 28, 2023 24.80 26.20 24.40 25.96 17,404 +1.76(+7.26%)
Jun 27, 2023 24.85 26.00 24.00 24.20 48,795 -0.78(-3.11%)
Jun 26, 2023 28.00 29.20 23.60 24.98 67,251 -0.70(-2.74%)
Jun 23, 2023 23.47 29.60 22.80 25.68 510,143 +1.68(+7.00%)
Jun 22, 2023 20.40 25.86 19.06 24.00 232,019 +5.68(+31.03%)
Jun 21, 2023 19.05 20.18 18.25 18.32 26,960 -0.91(-4.72%)
Jun 20, 2023 21.64 22.02 18.53 19.22 46,646 -1.50(-7.26%)
Jun 16, 2023 19.60 21.52 18.00 20.73 203,333 +1.93(+10.26%)
Jun 15, 2023 18.40 18.92 18.00 18.80 34,084 +0.55(+3.02%)
Jun 14, 2023 19.60 20.00 18.25 18.25 43,808 -1.36(-6.92%)
Jun 13, 2023 19.22 20.08 19.02 19.60 32,106 +0.67(+3.55%)
Jun 12, 2023 20.40 20.40 18.53 18.93 39,905 -1.75(-8.45%)
Jun 09, 2023 21.76 21.76 20.40 20.68 30,316 -0.63(-2.97%)
Jun 08, 2023 21.28 22.00 20.90 21.31 19,566 +0.38(+1.83%)
Jun 07, 2023 21.20 22.00 20.80 20.93 26,133 -0.32(-1.49%)
Jun 06, 2023 20.81 22.00 20.80 21.24 17,415 +0.25(+1.18%)
Jun 05, 2023 20.73 21.99 20.67 21.00 14,530 -0.60(-2.80%)
Jun 02, 2023 21.18 22.20 20.52 21.60 16,510 +0.40(+1.89%)
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.