Stock Quote

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

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 1.440 1.520 1.440 1.490 853,667 +0.05(+3.47%)
Nov 30, 2022 1.440 1.462 1.350 1.440 714,533 +0.00(+0.00%)
Nov 29, 2022 1.400 1.440 1.370 1.440 1,104,796 +0.02(+1.41%)
Nov 28, 2022 1.480 1.510 1.405 1.420 508,457 -0.08(-5.33%)
Nov 25, 2022 1.460 1.500 1.410 1.500 340,902 +0.03(+2.04%)
Nov 23, 2022 1.410 1.515 1.400 1.470 1,241,191 +0.04(+2.80%)
Nov 22, 2022 1.460 1.500 1.410 1.430 624,732 -0.04(-2.72%)
Nov 21, 2022 1.410 1.505 1.410 1.470 1,179,846 +0.03(+2.08%)
Nov 18, 2022 1.390 1.460 1.345 1.440 1,646,537 +0.10(+7.46%)
Nov 17, 2022 1.250 1.350 1.240 1.340 1,336,158 +0.06(+4.69%)
Nov 16, 2022 1.340 1.345 1.215 1.280 1,361,479 -0.06(-4.48%)
Nov 15, 2022 1.290 1.380 1.260 1.340 1,726,204 +0.08(+6.35%)
Nov 14, 2022 1.270 1.340 1.250 1.260 1,856,348 -0.02(-1.95%)
Nov 11, 2022 1.400 1.490 1.270 1.285 3,696,002 -0.10(-7.55%)
Nov 10, 2022 1.290 1.390 0.7920 1.390 11,047,827 -0.77(-35.65%)
Nov 09, 2022 2.220 2.260 2.150 2.160 1,163,490 -0.08(-3.57%)
Nov 08, 2022 2.310 2.310 2.230 2.240 757,391 -0.04(-1.75%)
Nov 07, 2022 2.320 2.320 2.260 2.280 819,948 -0.01(-0.44%)
Nov 04, 2022 2.390 2.415 2.260 2.290 750,690 -0.07(-2.97%)
Nov 03, 2022 2.400 2.480 2.350 2.360 775,854 -0.07(-2.88%)
Nov 02, 2022 2.660 2.420 2.430 980,542 -0.23(-8.65%)
Nov 01, 2022 2.780 2.780 2.651 2.660 628,439 -0.03(-1.12%)
Oct 31, 2022 2.730 2.755 2.670 2.690 781,704 -0.05(-1.82%)
Oct 28, 2022 2.800 2.820 2.660 2.740 685,444 -0.04(-1.44%)
Oct 27, 2022 2.890 2.945 2.770 2.780 601,354 -0.09(-3.14%)
Oct 26, 2022 2.980 3.030 2.850 2.870 977,025 -0.11(-3.69%)
Oct 25, 2022 2.830 3.055 2.800 2.980 913,433 +0.18(+6.43%)
Oct 24, 2022 2.800 2.820 2.720 2.800 574,750 -0.02(-0.71%)
Oct 21, 2022 2.810 2.830 2.750 2.820 568,027 +0.03(+1.08%)
Oct 20, 2022 2.810 2.870 2.785 2.790 413,425 -0.02(-0.71%)
Oct 19, 2022 2.840 2.850 2.770 2.810 546,469 +0.00(+0.00%)
Oct 18, 2022 2.810 2.858 2.770 2.810 625,168 +0.08(+2.93%)
Oct 17, 2022 2.640 2.760 2.640 2.730 669,369 +0.13(+5.00%)
Oct 14, 2022 2.770 2.865 2.600 2.600 555,591 -0.16(-5.80%)
Oct 13, 2022 2.660 2.800 2.610 2.760 790,231 +0.04(+1.47%)
Oct 12, 2022 2.750 2.770 2.660 2.720 498,456 -0.02(-0.73%)
Oct 11, 2022 2.780 2.805 2.705 2.740 581,696 -0.06(-2.14%)
Oct 10, 2022 2.900 2.900 2.780 2.800 416,762 -0.13(-4.44%)
Oct 07, 2022 2.990 3.005 2.910 2.930 420,778 -0.09(-2.98%)
Oct 06, 2022 3.120 3.145 3.010 3.020 609,357 -0.09(-2.89%)
Oct 05, 2022 3.080 3.165 3.000 3.110 663,752 +0.00(+0.00%)
Oct 04, 2022 2.920 3.120 2.910 3.110 902,702 +0.25(+8.74%)
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.