Skip to main content

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

9.730 -0.350 (-3.47%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.06 10.37 9.979 10.08 52,223 -0.12(-1.18%)
Jun 20, 2024 10.07 10.40 9.850 10.20 51,726 +0.11(+1.09%)
Jun 18, 2024 9.280 10.33 9.280 10.09 128,554 +0.85(+9.20%)
Jun 17, 2024 9.200 9.630 8.800 9.240 86,792 +0.04(+0.43%)
Jun 14, 2024 8.860 9.200 8.656 9.200 32,824 +0.35(+3.95%)
Jun 13, 2024 8.800 9.270 8.530 8.850 38,639 -0.26(-2.85%)
Jun 12, 2024 9.160 9.160 8.530 9.110 39,252 +0.22(+2.47%)
Jun 11, 2024 8.620 8.900 8.165 8.890 53,225 +0.28(+3.25%)
Jun 10, 2024 8.870 8.880 8.420 8.610 23,010 +0.06(+0.70%)
Jun 07, 2024 8.920 9.040 8.230 8.550 96,239 -0.55(-6.04%)
Jun 06, 2024 9.040 9.250 8.960 9.100 34,389 +0.00(+0.00%)
Jun 05, 2024 9.320 9.320 8.880 9.100 50,510 -0.22(-2.36%)
Jun 04, 2024 9.450 9.540 9.000 9.320 51,445 -0.38(-3.92%)
Jun 03, 2024 9.540 9.700 8.990 9.700 75,336 +0.39(+4.19%)
May 31, 2024 9.370 9.800 9.100 9.310 42,789 +0.35(+3.91%)
May 30, 2024 9.110 9.240 8.760 8.960 33,772 -0.05(-0.55%)
May 29, 2024 9.390 9.745 9.010 9.010 47,428 -0.52(-5.46%)
May 28, 2024 9.630 9.843 9.300 9.530 33,610 -0.10(-1.04%)
May 24, 2024 9.450 9.751 9.310 9.630 65,682 +0.32(+3.44%)
May 23, 2024 10.52 10.52 9.250 9.310 93,356 -1.21(-11.50%)
May 22, 2024 10.52 11.10 10.14 10.52 48,966 -0.05(-0.47%)
May 21, 2024 10.90 11.20 10.33 10.57 41,032 -0.38(-3.47%)
May 20, 2024 10.77 11.30 10.20 10.95 76,622 +0.52(+4.99%)
May 17, 2024 10.63 10.88 10.01 10.43 59,368 -0.13(-1.23%)
May 16, 2024 9.420 10.56 8.810 10.56 127,319 +1.03(+10.81%)
May 15, 2024 10.00 10.38 9.280 9.530 84,173 -0.60(-5.92%)
May 14, 2024 9.420 10.85 9.160 10.13 106,713 +0.72(+7.65%)
May 13, 2024 9.290 9.670 8.907 9.410 33,978 +0.35(+3.86%)
May 10, 2024 9.300 9.630 8.880 9.060 35,163 -0.32(-3.41%)
May 09, 2024 9.060 9.408 8.794 9.380 29,127 +0.31(+3.42%)
May 08, 2024 9.320 9.350 8.800 9.070 67,765 -0.28(-2.99%)
May 07, 2024 9.360 10.05 9.210 9.350 52,325 -0.05(-0.53%)
May 06, 2024 9.000 9.670 9.000 9.400 51,445 +0.40(+4.44%)
May 03, 2024 10.06 10.13 8.880 9.000 144,661 -0.85(-8.63%)
May 02, 2024 9.860 10.31 9.351 9.850 60,522 +0.28(+2.93%)
May 01, 2024 9.640 10.11 9.485 9.570 39,781 +0.04(+0.42%)
Apr 30, 2024 10.00 10.38 9.520 9.530 56,756 -0.64(-6.29%)
Apr 29, 2024 10.00 10.47 9.960 10.17 58,046 +0.24(+2.42%)
Apr 26, 2024 11.12 11.37 9.660 9.930 151,466 -1.02(-9.32%)
Apr 25, 2024 10.55 11.22 10.51 10.95 53,489 +0.03(+0.27%)
Apr 24, 2024 12.12 12.12 10.69 10.92 80,142 -1.11(-9.23%)
Apr 23, 2024 10.65 12.95 10.65 12.03 191,321 +1.12(+10.27%)
Apr 22, 2024 11.04 11.26 10.28 10.91 109,613 -0.21(-1.89%)
Apr 19, 2024 11.53 12.15 10.58 11.12 250,726 -0.62(-5.28%)
Apr 18, 2024 13.21 14.50 11.51 11.74 232,533 -1.46(-11.06%)
Apr 17, 2024 16.19 16.67 13.11 13.20 275,483 -2.75(-17.24%)
Apr 16, 2024 20.60 20.60 15.70 15.95 330,223 -4.69(-22.72%)
Apr 15, 2024 18.40 22.44 18.00 20.64 783,999 +2.80(+15.70%)
Apr 12, 2024 16.51 18.10 15.69 17.84 307,260 +0.56(+3.24%)
Apr 11, 2024 13.37 18.42 13.22 17.28 685,143 +4.01(+30.22%)
Apr 10, 2024 13.35 13.94 12.78 13.27 146,088 -0.03(-0.23%)
Apr 09, 2024 11.21 13.90 11.21 13.30 173,236 +2.13(+19.07%)
Apr 08, 2024 11.49 11.90 10.84 11.17 83,752 -0.50(-4.28%)
Apr 05, 2024 12.39 12.97 11.38 11.67 151,635 -0.63(-5.12%)
Apr 04, 2024 10.92 12.93 10.92 12.30 179,240 +1.52(+14.10%)
Apr 03, 2024 9.900 11.73 9.190 10.78 198,149 +0.83(+8.34%)
Apr 02, 2024 10.13 10.13 9.410 9.950 71,545 -0.25(-2.45%)
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.