Skip to main content

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

0.2455 -0.0665 (-21.31%)
Streaming Delayed Price Updated: 12:49 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.2343 0.3279 0.2206 0.3120 5,742,008 +0.09(+41.82%)
Feb 23, 2024 0.2200 0.2299 0.2194 0.2200 542,716 -0.00(-1.79%)
Feb 22, 2024 0.2200 0.2353 0.2152 0.2240 681,739 -0.00(-0.44%)
Feb 21, 2024 0.2200 0.2399 0.2200 0.2250 473,687 +0.00(+0.45%)
Feb 20, 2024 0.2400 0.2443 0.2200 0.2240 500,866 -0.01(-5.49%)
Feb 16, 2024 0.2300 0.2457 0.2300 0.2370 457,517 +0.00(+2.16%)
Feb 15, 2024 0.2140 0.2386 0.2100 0.2320 1,372,588 +0.03(+13.61%)
Feb 14, 2024 0.2200 0.2520 0.2000 0.2042 2,416,321 -0.02(-8.84%)
Feb 13, 2024 0.2465 0.2503 0.2200 0.2240 1,172,739 -0.02(-8.98%)
Feb 12, 2024 0.2500 0.2589 0.2441 0.2461 442,995 +0.00(+0.86%)
Feb 09, 2024 0.2409 0.2491 0.2340 0.2440 602,510 +0.00(+1.67%)
Feb 08, 2024 0.2316 0.2510 0.2250 0.2400 374,534 +0.00(+0.50%)
Feb 07, 2024 0.2613 0.2790 0.2317 0.2388 395,952 -0.02(-8.68%)
Feb 06, 2024 0.2280 0.2679 0.2220 0.2615 1,429,730 +0.03(+10.62%)
Feb 05, 2024 0.2518 0.2530 0.2300 0.2364 482,988 -0.01(-4.25%)
Feb 02, 2024 0.2430 0.2490 0.2400 0.2469 357,098 -0.00(-1.28%)
Feb 01, 2024 0.2601 0.2640 0.2301 0.2501 736,224 -0.01(-3.88%)
Jan 31, 2024 0.2700 0.2834 0.2600 0.2602 741,660 -0.01(-2.95%)
Jan 30, 2024 0.2900 0.3020 0.2603 0.2681 630,674 -0.02(-7.55%)
Jan 29, 2024 0.2600 0.2968 0.2485 0.2900 1,043,868 +0.04(+14.85%)
Jan 26, 2024 0.2439 0.2591 0.2400 0.2525 398,067 +0.01(+3.48%)
Jan 25, 2024 0.2468 0.2468 0.2304 0.2440 364,376 +0.01(+3.35%)
Jan 24, 2024 0.2611 0.2625 0.2327 0.2361 718,792 -0.01(-5.56%)
Jan 23, 2024 0.2450 0.2580 0.2401 0.2500 650,166 +0.01(+4.43%)
Jan 22, 2024 0.2508 0.2599 0.2350 0.2394 617,022 +0.01(+3.55%)
Jan 19, 2024 0.2221 0.2344 0.2221 0.2312 528,619 +0.01(+2.94%)
Jan 18, 2024 0.2131 0.2250 0.2100 0.2246 927,367 +0.00(+2.23%)
Jan 17, 2024 0.2300 0.2300 0.2117 0.2197 1,459,610 -0.02(-7.65%)
Jan 16, 2024 0.2550 0.2581 0.2330 0.2379 1,084,211 -0.01(-4.88%)
Jan 12, 2024 0.2540 0.2626 0.2490 0.2501 1,051,825 -0.01(-5.23%)
Jan 11, 2024 0.2659 0.2698 0.2408 0.2639 1,732,786 -0.01(-2.19%)
Jan 10, 2024 0.3011 0.3031 0.2640 0.2698 1,820,350 -0.02(-5.66%)
Jan 09, 2024 0.3045 0.3078 0.2840 0.2860 814,567 -0.01(-2.19%)
Jan 08, 2024 0.3037 0.3037 0.2850 0.2924 812,510 +0.01(+2.60%)
Jan 05, 2024 0.3100 0.3102 0.2801 0.2850 1,464,235 -0.03(-8.74%)
Jan 04, 2024 0.3307 0.3334 0.3000 0.3123 2,252,496 -0.01(-2.41%)
Jan 03, 2024 0.3300 0.3399 0.3000 0.3200 3,325,525 -0.01(-4.45%)
Jan 02, 2024 0.3500 0.3500 0.3300 0.3349 784,619 -0.01(-2.22%)
Dec 29, 2023 0.3401 0.3500 0.3350 0.3425 1,620,669 -0.01(-1.86%)
Dec 28, 2023 0.3583 0.3600 0.3366 0.3490 1,835,340 -0.00(-0.29%)
Dec 27, 2023 0.3595 0.3650 0.3331 0.3500 1,745,744 -0.00(-0.85%)
Dec 26, 2023 0.3552 0.3600 0.3400 0.3530 745,891 +0.00(+0.83%)
Dec 22, 2023 0.3418 0.3599 0.3300 0.3501 1,603,617 +0.00(+0.72%)
Dec 21, 2023 0.3500 0.3700 0.3350 0.3476 2,629,060 +0.00(+0.75%)
Dec 20, 2023 0.3800 0.4097 0.3400 0.3450 2,350,020 -0.04(-10.34%)
Dec 19, 2023 0.4028 0.4200 0.3800 0.3848 982,642 -0.01(-1.46%)
Dec 18, 2023 0.4206 0.4600 0.3818 0.3905 1,354,209 -0.04(-8.76%)
Dec 15, 2023 0.4484 0.4695 0.4061 0.4280 901,658 -0.02(-5.23%)
Dec 14, 2023 0.3900 0.4702 0.3900 0.4516 2,690,548 +0.07(+16.81%)
Dec 13, 2023 0.3400 0.3900 0.3341 0.3866 1,162,840 +0.05(+15.75%)
Dec 12, 2023 0.3513 0.3700 0.3300 0.3340 1,366,341 -0.02(-5.06%)
Dec 11, 2023 0.4100 0.4100 0.3500 0.3518 1,588,813 -0.05(-13.14%)
Dec 08, 2023 0.4100 0.4199 0.3900 0.4050 517,827 +0.00(+0.37%)
Dec 07, 2023 0.4280 0.4280 0.3700 0.4035 1,745,672 +0.01(+3.46%)
Dec 06, 2023 0.4727 0.4727 0.3850 0.3900 3,810,591 -0.08(-16.70%)
Dec 05, 2023 0.4900 0.4959 0.4664 0.4682 445,693 -0.02(-3.96%)
Dec 04, 2023 0.4950 0.5000 0.4731 0.4875 548,563 +0.01(+2.35%)
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.