Skip to main content

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

15.95 -4.69 (-22.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 9.760 10.27 9.500 10.20 47,722 +0.55(+5.70%)
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 +9.64(+4297.86%)
Feb 29, 2024 0.2346 0.2406 0.2240 0.2242 1,811,405 -0.01(-2.61%)
Feb 28, 2024 0.2477 0.2500 0.2268 0.2302 2,105,098 -0.02(-8.25%)
Feb 27, 2024 0.3460 0.3500 0.2351 0.2509 5,458,085 -0.06(-19.58%)
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 0.2301 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%)
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.