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

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

10.43 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 17, 2024 10.63 10.88 10.01 10.43 59,366 -0.13(-1.23%)
May 16, 2024 9.420 10.56 8.810 10.56 127,319 +1.03(+10.81%)
May 15, 2024 10.00 10.38 9.280 9.530 84,173 -0.60(-5.92%)
May 14, 2024 9.420 10.85 9.160 10.13 106,713 +0.72(+7.65%)
May 13, 2024 9.290 9.670 8.907 9.410 33,978 +0.35(+3.86%)
May 10, 2024 9.300 9.630 8.880 9.060 35,163 -0.32(-3.41%)
May 09, 2024 9.060 9.408 8.794 9.380 29,127 +0.31(+3.42%)
May 08, 2024 9.320 9.350 8.800 9.070 67,765 -0.28(-2.99%)
May 07, 2024 9.360 10.05 9.210 9.350 52,325 -0.05(-0.53%)
May 06, 2024 9.000 9.670 9.000 9.400 51,445 +0.40(+4.44%)
May 03, 2024 10.06 10.13 8.880 9.000 144,661 -0.85(-8.63%)
May 02, 2024 9.860 10.31 9.351 9.850 60,522 +0.28(+2.93%)
May 01, 2024 9.640 10.11 9.485 9.570 39,781 +0.04(+0.42%)
Apr 30, 2024 10.00 10.38 9.520 9.530 56,756 -0.64(-6.29%)
Apr 29, 2024 10.00 10.47 9.960 10.17 58,046 +0.24(+2.42%)
Apr 26, 2024 11.12 11.37 9.660 9.930 151,466 -1.02(-9.32%)
Apr 25, 2024 10.55 11.22 10.51 10.95 53,489 +0.03(+0.27%)
Apr 24, 2024 12.12 12.12 10.69 10.92 80,142 -1.11(-9.23%)
Apr 23, 2024 10.65 12.95 10.65 12.03 191,321 +1.12(+10.27%)
Apr 22, 2024 11.04 11.26 10.28 10.91 109,613 -0.21(-1.89%)
Apr 19, 2024 11.53 12.15 10.58 11.12 250,726 -0.62(-5.28%)
Apr 18, 2024 13.21 14.50 11.51 11.74 232,533 -1.46(-11.06%)
Apr 17, 2024 16.19 16.67 13.11 13.20 275,483 -2.75(-17.24%)
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%)
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 927,156 +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%)
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%)
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.