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

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

0.4099 +0.0099 (+2.47%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 8, 2023 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 (%)
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%)
Dec 01, 2023 0.4850 0.4996 0.4602 0.4763 641,990 +0.01(+2.85%)
Nov 30, 2023 0.5065 0.5199 0.4600 0.4631 881,974 -0.06(-10.77%)
Nov 29, 2023 0.4796 0.5200 0.4796 0.5190 982,880 +0.04(+7.41%)
Nov 28, 2023 0.4700 0.4981 0.4721 0.4832 810,091 +0.01(+2.57%)
Nov 27, 2023 0.5100 0.5200 0.4711 0.4711 1,483,210 -0.06(-10.95%)
Nov 24, 2023 0.5371 0.5371 0.5032 0.5290 490,207 +0.00(+0.28%)
Nov 22, 2023 0.5289 0.5400 0.5030 0.5275 602,465 +0.01(+1.56%)
Nov 21, 2023 0.5500 0.5500 0.5073 0.5194 1,018,793 -0.02(-3.64%)
Nov 20, 2023 0.5618 0.5900 0.5100 0.5390 1,023,852 -0.02(-3.77%)
Nov 17, 2023 0.6000 0.6200 0.5450 0.5601 816,474 -0.03(-4.94%)
Nov 16, 2023 0.6500 0.6690 0.5500 0.5892 2,029,151 -0.07(-10.74%)
Nov 15, 2023 0.6500 0.6957 0.6458 0.6601 1,307,472 +0.01(+1.55%)
Nov 14, 2023 0.6724 0.7000 0.6200 0.6500 1,532,796 -0.01(-1.66%)
Nov 13, 2023 0.6800 0.6880 0.6330 0.6610 690,877 -0.02(-2.82%)
Nov 10, 2023 0.7200 0.7245 0.6300 0.6802 568,600 -0.04(-5.00%)
Nov 09, 2023 0.6720 0.7488 0.6720 0.7160 286,684 +0.03(+3.89%)
Nov 08, 2023 0.7400 0.7420 0.6710 0.6892 739,959 -0.03(-4.42%)
Nov 07, 2023 0.7900 0.7900 0.7200 0.7211 746,480 -0.06(-7.76%)
Nov 06, 2023 0.7900 0.8000 0.7800 0.7818 159,164 +0.01(+1.43%)
Nov 03, 2023 0.7438 0.8100 0.7438 0.7708 315,919 +0.03(+3.97%)
Nov 02, 2023 0.7600 0.7900 0.7400 0.7414 272,663 +0.01(+1.63%)
Nov 01, 2023 0.7750 0.8000 0.7100 0.7295 912,172 -0.05(-6.74%)
Oct 31, 2023 0.8362 0.8362 0.7723 0.7822 155,658 -0.05(-5.99%)
Oct 30, 2023 0.8500 0.8640 0.7600 0.8320 627,756 +0.00(+0.24%)
Oct 27, 2023 0.8243 0.8771 0.8080 0.8300 425,424 -0.02(-2.33%)
Oct 26, 2023 0.7950 0.8506 0.7950 0.8498 372,226 +0.04(+4.91%)
Oct 25, 2023 0.8394 0.8757 0.8000 0.8100 205,679 -0.04(-4.59%)
Oct 24, 2023 0.8600 0.9000 0.8300 0.8490 165,311 -0.01(-0.70%)
Oct 23, 2023 0.8100 0.9000 0.8100 0.8550 528,823 +0.02(+1.79%)
Oct 20, 2023 0.8500 0.9000 0.8134 0.8400 227,635 +0.00(+0.56%)
Oct 19, 2023 0.9050 0.9276 0.8300 0.8353 265,316 -0.06(-7.19%)
Oct 18, 2023 0.8800 0.9400 0.8805 0.9000 245,762 -0.01(-0.78%)
Oct 17, 2023 0.9100 0.9599 0.8550 0.9071 537,123 +0.01(+0.82%)
Oct 16, 2023 0.8000 0.9157 0.8200 0.8997 628,597 +0.05(+6.05%)
Oct 13, 2023 0.8200 0.8500 0.8000 0.8484 291,755 -0.00(-0.08%)
Oct 12, 2023 0.8003 0.8491 0.8003 0.8491 414,834 +0.04(+5.22%)
Oct 11, 2023 0.7830 0.8250 0.7660 0.8070 334,726 +0.03(+3.20%)
Oct 10, 2023 0.7500 0.8200 0.7312 0.7820 470,180 +0.04(+5.53%)
Oct 09, 2023 0.7250 0.7721 0.7200 0.7410 423,831 -0.00(-0.03%)
Oct 06, 2023 0.7400 0.7598 0.7230 0.7412 471,196 +0.01(+0.84%)
Oct 05, 2023 0.7500 0.7899 0.7201 0.7350 302,339 -0.01(-1.28%)
Oct 04, 2023 0.7800 0.8098 0.7402 0.7445 195,295 -0.04(-5.17%)
Oct 03, 2023 0.8100 0.8260 0.7851 0.7851 292,130 -0.04(-4.64%)
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.