Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Edgio, Inc. - Common Stock
(NQ:
EGIO
)
10.15
+0.16 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2024
9.780
10.20
9.747
10.15
54,381
+0.16(+1.60%)
Jul 29, 2024
10.46
10.46
9.790
9.990
30,453
-0.47(-4.49%)
Jul 26, 2024
11.00
11.00
10.11
10.46
35,080
-0.39(-3.59%)
Jul 25, 2024
10.04
10.88
9.453
10.85
35,208
+0.78(+7.75%)
Jul 24, 2024
11.01
11.38
9.890
10.07
54,577
-1.17(-10.41%)
Jul 23, 2024
11.07
11.50
11.07
11.24
24,199
+0.06(+0.54%)
Jul 22, 2024
10.98
11.30
10.59
11.18
34,734
+0.30(+2.76%)
Jul 19, 2024
10.96
11.06
10.62
10.88
18,080
+0.02(+0.18%)
Jul 18, 2024
11.57
11.95
10.79
10.86
55,892
-0.72(-6.22%)
Jul 17, 2024
11.75
11.95
11.27
11.58
28,932
-0.22(-1.86%)
Jul 16, 2024
12.18
12.61
11.64
11.80
55,365
-0.38(-3.12%)
Jul 15, 2024
11.18
12.64
11.02
12.18
129,663
+1.07(+9.63%)
Jul 12, 2024
11.05
11.35
10.85
11.11
34,215
+0.10(+0.91%)
Jul 11, 2024
11.11
11.38
10.57
11.01
49,930
-0.11(-0.99%)
Jul 10, 2024
10.81
11.68
10.80
11.12
56,364
+0.32(+2.96%)
Jul 09, 2024
10.94
11.25
10.73
10.80
34,667
-0.22(-2.00%)
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
.