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

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

1.110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 28, 2024 9.680 10.25 9.625 9.650 35,443 +0.07(+0.73%)
Mar 27, 2024 9.390 9.660 9.105 9.580 31,529 +0.26(+2.79%)
Mar 26, 2024 9.620 9.860 9.025 9.320 38,257 -0.27(-2.82%)
Mar 25, 2024 10.05 10.40 9.460 9.590 54,304 -0.46(-4.58%)
Mar 22, 2024 9.290 10.73 9.170 10.05 126,178 +0.70(+7.49%)
Mar 21, 2024 8.850 9.650 8.800 9.350 99,768 +0.55(+6.25%)
Mar 20, 2024 6.900 9.070 6.900 8.800 242,702 +1.82(+26.07%)
Mar 19, 2024 7.070 7.249 6.670 6.980 46,689 -0.10(-1.41%)
Mar 18, 2024 7.670 7.720 6.980 7.080 70,434 -0.61(-7.93%)
Mar 15, 2024 6.880 7.860 6.850 7.690 90,397 +0.52(+7.25%)
Mar 14, 2024 7.780 7.780 6.780 7.170 118,153 -0.57(-7.36%)
Mar 13, 2024 8.150 8.240 7.470 7.740 57,951 -0.42(-5.15%)
Mar 12, 2024 8.310 8.400 8.100 8.160 43,218 -0.28(-3.32%)
Mar 11, 2024 8.850 9.783 8.160 8.440 120,284 -0.22(-2.54%)
Mar 08, 2024 7.910 9.000 7.910 8.660 110,288 +0.66(+8.25%)
Mar 07, 2024 7.740 8.020 6.880 8.000 141,506 +0.29(+3.76%)
Mar 06, 2024 8.010 8.355 7.560 7.710 82,417 -0.42(-5.17%)
Mar 05, 2024 8.760 9.015 8.019 8.130 81,070 -0.87(-9.67%)
Mar 04, 2024 9.410 10.25 8.750 9.000 134,267 -0.86(-8.72%)
Mar 01, 2024 9.800 11.72 7.143 9.860 382,802 +0.89(+9.95%)
Feb 29, 2024 9.384 9.624 8.960 8.968 45,285 -0.24(-2.61%)
Feb 28, 2024 9.908 10.00 9.072 9.208 52,627 -0.83(-8.25%)
Feb 27, 2024 13.84 14.00 9.404 10.04 136,452 -2.44(-19.58%)
Feb 26, 2024 9.372 13.12 8.824 12.48 143,550 +3.68(+41.82%)
Feb 23, 2024 8.800 9.196 8.776 8.800 13,567 -0.16(-1.79%)
Feb 22, 2024 8.800 9.412 8.608 8.960 17,043 -0.04(-0.44%)
Feb 21, 2024 8.800 9.596 8.800 9.000 11,842 +0.04(+0.45%)
Feb 20, 2024 9.600 9.772 8.800 8.960 12,521 -0.52(-5.49%)
Feb 16, 2024 9.200 9.828 9.200 9.480 11,437 +0.20(+2.16%)
Feb 15, 2024 8.560 9.544 8.400 9.280 34,314 +1.11(+13.61%)
Feb 14, 2024 8.800 10.08 8.000 8.168 60,408 -0.79(-8.84%)
Feb 13, 2024 9.860 10.01 8.800 8.960 29,318 -0.88(-8.98%)
Feb 12, 2024 10.00 10.36 9.764 9.844 11,074 +0.08(+0.86%)
Feb 09, 2024 9.636 9.964 9.360 9.760 15,062 +0.16(+1.67%)
Feb 08, 2024 9.264 10.04 9.000 9.600 9,363 +0.05(+0.50%)
Feb 07, 2024 10.45 11.16 9.268 9.552 9,898 -0.91(-8.68%)
Feb 06, 2024 9.120 10.72 8.880 10.46 35,743 +1.00(+10.62%)
Feb 05, 2024 10.07 10.12 9.200 9.456 12,074 -0.42(-4.25%)
Feb 02, 2024 9.720 9.960 9.600 9.876 8,927 -0.13(-1.28%)
Feb 01, 2024 10.40 10.56 9.204 10.00 18,405 -0.40(-3.88%)
Jan 31, 2024 10.80 11.34 10.40 10.41 18,541 -0.32(-2.95%)
Jan 30, 2024 11.60 12.08 10.41 10.72 15,766 -0.88(-7.55%)
Jan 29, 2024 10.40 11.87 9.940 11.60 26,096 +1.50(+14.85%)
Jan 26, 2024 9.756 10.36 9.600 10.10 9,951 +0.34(+3.48%)
Jan 25, 2024 9.872 9.872 9.216 9.760 9,109 +0.32(+3.35%)
Jan 24, 2024 10.44 10.50 9.308 9.444 17,969 -0.56(-5.56%)
Jan 23, 2024 9.800 10.32 9.604 10.00 16,254 +0.42(+4.43%)
Jan 22, 2024 10.03 10.40 9.400 9.576 15,425 +0.33(+3.55%)
Jan 19, 2024 8.884 9.376 8.884 9.248 13,215 +0.26(+2.94%)
Jan 18, 2024 8.524 9.000 8.400 8.984 23,184 +0.20(+2.23%)
Jan 17, 2024 9.200 9.200 8.468 8.788 36,490 -0.73(-7.65%)
Jan 16, 2024 10.20 10.32 9.320 9.516 27,105 -0.49(-4.88%)
Jan 12, 2024 10.16 10.50 9.960 10.00 26,295 -0.55(-5.23%)
Jan 11, 2024 10.64 10.79 9.632 10.56 43,319 -0.24(-2.19%)
Jan 10, 2024 12.04 12.12 10.56 10.79 45,508 -0.65(-5.66%)
Jan 09, 2024 12.18 12.31 11.36 11.44 20,364 -0.26(-2.19%)
Jan 08, 2024 12.15 12.15 11.40 11.70 20,312 +0.30(+2.60%)
Jan 05, 2024 12.40 12.41 11.20 11.40 36,605 -1.09(-8.74%)
Jan 04, 2024 13.23 13.34 12.00 12.49 56,312 -0.31(-2.41%)
Jan 03, 2024 13.20 13.60 12.00 12.80 83,138 -0.60(-4.45%)
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.