Business Insurance

Login  |  Register Subscribe



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

11.02 -0.29 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 11.29 11.40 10.65 11.02 63,749 -0.29(-2.56%)
Jul 05, 2024 11.10 11.57 10.86 11.31 49,839 +0.25(+2.26%)
Jul 03, 2024 11.08 11.75 10.90 11.06 59,228 +0.04(+0.36%)
Jul 02, 2024 10.80 11.15 10.61 11.02 43,086 +0.26(+2.42%)
Jul 01, 2024 11.06 11.25 10.50 10.76 62,520 -0.16(-1.47%)
Jun 28, 2024 9.900 10.92 9.830 10.92 107,639 +1.05(+10.64%)
Jun 27, 2024 9.620 9.940 9.130 9.870 56,848 +0.18(+1.86%)
Jun 26, 2024 9.500 9.990 9.160 9.690 34,206 +0.10(+1.04%)
Jun 25, 2024 9.740 9.740 8.760 9.590 57,743 -0.17(-1.74%)
Jun 24, 2024 10.00 10.16 9.695 9.760 40,857 -0.32(-3.17%)
Jun 21, 2024 10.06 10.37 9.979 10.08 52,223 -0.12(-1.18%)
Jun 20, 2024 10.07 10.40 9.850 10.20 51,726 +0.11(+1.09%)
Jun 18, 2024 9.280 10.33 9.280 10.09 128,554 +0.85(+9.20%)
Jun 17, 2024 9.200 9.630 8.800 9.240 86,792 +0.04(+0.43%)
Jun 14, 2024 8.860 9.200 8.656 9.200 32,824 +0.35(+3.95%)
Jun 13, 2024 8.800 9.270 8.530 8.850 38,639 -0.26(-2.85%)
Jun 12, 2024 9.160 9.160 8.530 9.110 39,252 +0.22(+2.47%)
Jun 11, 2024 8.620 8.900 8.165 8.890 53,225 +0.28(+3.25%)
Jun 10, 2024 8.870 8.880 8.420 8.610 23,010 +0.06(+0.70%)
Jun 07, 2024 8.920 9.040 8.230 8.550 96,239 -0.55(-6.04%)
Jun 06, 2024 9.040 9.250 8.960 9.100 34,389 +0.00(+0.00%)
Jun 05, 2024 9.320 9.320 8.880 9.100 50,510 -0.22(-2.36%)
Jun 04, 2024 9.450 9.540 9.000 9.320 51,445 -0.38(-3.92%)
Jun 03, 2024 9.540 9.700 8.990 9.700 75,336 +0.39(+4.19%)
May 31, 2024 9.370 9.800 9.100 9.310 42,789 +0.35(+3.91%)
May 30, 2024 9.110 9.240 8.760 8.960 33,772 -0.05(-0.55%)
May 29, 2024 9.390 9.745 9.010 9.010 47,428 -0.52(-5.46%)
May 28, 2024 9.630 9.843 9.300 9.530 33,610 -0.10(-1.04%)
May 24, 2024 9.450 9.751 9.310 9.630 65,682 +0.32(+3.44%)
May 23, 2024 10.52 10.52 9.250 9.310 93,356 -1.21(-11.50%)
May 22, 2024 10.52 11.10 10.14 10.52 48,966 -0.05(-0.47%)
May 21, 2024 10.90 11.20 10.33 10.57 41,032 -0.38(-3.47%)
May 20, 2024 10.77 11.30 10.20 10.95 76,622 +0.52(+4.99%)
May 17, 2024 10.63 10.88 10.01 10.43 59,368 -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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance