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 (%)
Sep 17, 2024 1.110 0 -0.27(-19.57%)
Sep 16, 2024 1.670 2.170 1.180 1.380 5,014,268 -0.18(-11.54%)
Sep 13, 2024 1.370 2.460 1.370 1.560 15,264,401 -0.58(-27.10%)
Sep 12, 2024 1.050 2.880 1.020 2.140 106,866,072 +1.16(+118.70%)
Sep 11, 2024 0.8931 1.190 0.8267 0.9785 11,246,018 +0.23(+30.05%)
Sep 10, 2024 0.8800 0.9400 0.7200 0.7524 2,788,211 -0.47(-38.33%)
Sep 09, 2024 2.870 2.945 1.144 1.220 4,699,754 -4.95(-80.23%)
Sep 06, 2024 6.510 6.600 5.940 6.170 40,818 -0.28(-4.34%)
Sep 05, 2024 6.720 6.720 6.200 6.450 32,435 -0.24(-3.59%)
Sep 04, 2024 6.440 6.820 6.309 6.690 50,026 +0.19(+2.92%)
Sep 03, 2024 7.650 7.670 6.340 6.500 165,769 -1.19(-15.47%)
Aug 30, 2024 9.410 9.623 7.074 7.690 190,208 -1.60(-17.22%)
Aug 29, 2024 10.36 10.68 9.280 9.290 49,319 -1.06(-10.24%)
Aug 28, 2024 10.91 11.17 10.35 10.35 20,796 -0.66(-5.99%)
Aug 27, 2024 10.65 11.35 10.23 11.01 29,714 +0.26(+2.42%)
Aug 26, 2024 10.94 11.17 10.20 10.75 33,131 -0.01(-0.09%)
Aug 23, 2024 9.800 11.00 9.800 10.76 87,265 +0.87(+8.80%)
Aug 22, 2024 8.320 10.47 8.320 9.890 173,113 +1.54(+18.44%)
Aug 21, 2024 8.500 8.600 8.300 8.350 37,980 -0.04(-0.48%)
Aug 20, 2024 8.650 8.700 8.390 8.390 13,818 -0.32(-3.67%)
Aug 19, 2024 8.740 8.740 8.420 8.710 27,774 -0.07(-0.80%)
Aug 16, 2024 8.650 9.080 8.600 8.780 12,728 +0.02(+0.23%)
Aug 15, 2024 9.020 9.020 8.645 8.760 28,283 -0.20(-2.23%)
Aug 14, 2024 9.000 9.000 8.740 8.960 9,941 -0.04(-0.44%)
Aug 13, 2024 9.010 9.120 8.540 9.000 20,666 +0.19(+2.16%)
Aug 12, 2024 9.030 9.060 8.610 8.810 14,869 -0.15(-1.67%)
Aug 09, 2024 9.100 9.160 8.950 8.960 28,405 -0.21(-2.29%)
Aug 08, 2024 9.170 9.360 8.955 9.170 25,171 +0.16(+1.78%)
Aug 07, 2024 9.920 9.920 8.926 9.010 20,950 -0.68(-7.02%)
Aug 06, 2024 9.640 9.980 8.824 9.690 49,635 +0.62(+6.84%)
Aug 05, 2024 8.900 9.070 8.320 9.070 54,769 +0.08(+0.89%)
Aug 02, 2024 9.600 9.600 8.900 8.990 51,088 -0.66(-6.84%)
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.