Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 29, 2023 0.8100 0.8700 0.8001 0.8521 298,190 +0.05(+6.25%)
Sep 28, 2023 0.8200 0.8449 0.8000 0.8020 637,060 -0.01(-1.60%)
Sep 27, 2023 0.8330 0.8466 0.8000 0.8150 322,367 -0.01(-0.85%)
Sep 26, 2023 0.8573 0.8573 0.8160 0.8220 234,906 -0.03(-3.29%)
Sep 25, 2023 0.8505 0.8899 0.8500 0.8500 364,052 -0.01(-1.39%)
Sep 22, 2023 0.9875 0.9900 0.8620 0.8620 438,153 -0.08(-8.78%)
Sep 21, 2023 0.9537 0.9600 0.9004 0.9450 483,072 -0.01(-0.81%)
Sep 20, 2023 0.9400 1.050 0.9382 0.9527 1,188,045 +0.02(+2.42%)
Sep 19, 2023 0.8615 0.9566 0.8011 0.9302 1,002,796 +0.08(+9.44%)
Sep 18, 2023 0.7600 0.8750 0.7600 0.8500 898,609 +0.09(+11.90%)
Sep 15, 2023 0.8000 0.8151 0.7300 0.7596 6,018,334 -0.02(-2.62%)
Sep 14, 2023 0.8400 0.9350 0.7500 0.7800 2,494,899 -0.05(-6.02%)
Sep 13, 2023 0.8800 1.100 0.7200 0.8300 5,603,259 +0.04(+5.06%)
Sep 12, 2023 0.8000 0.8197 0.7328 0.7900 1,751,050 -0.01(-1.25%)
Sep 11, 2023 0.8200 0.8500 0.7743 0.8000 534,805 -0.03(-3.73%)
Sep 08, 2023 0.8400 0.8600 0.8130 0.8310 242,765 -0.03(-3.35%)
Sep 07, 2023 0.8800 0.8800 0.8048 0.8598 300,143 +0.01(+1.03%)
Sep 06, 2023 0.8507 0.8713 0.8410 0.8510 168,127 +0.00(+0.12%)
Sep 05, 2023 0.8400 0.8604 0.8338 0.8500 265,910 -0.00(-0.12%)
Sep 01, 2023 0.8754 0.8890 0.8300 0.8510 310,729 -0.01(-1.50%)
Aug 31, 2023 0.7900 0.9000 0.7900 0.8640 586,368 +0.06(+7.96%)
Aug 30, 2023 0.8398 0.8488 0.7901 0.8003 133,902 -0.03(-3.93%)
Aug 29, 2023 0.8200 0.8500 0.7861 0.8330 386,303 +0.02(+1.96%)
Aug 28, 2023 0.7378 0.8398 0.7303 0.8170 398,711 +0.06(+7.73%)
Aug 25, 2023 0.7400 0.7900 0.7355 0.7584 292,043 +0.00(+0.40%)
Aug 24, 2023 0.7270 0.7554 0.7208 0.7554 271,694 +0.04(+4.90%)
Aug 23, 2023 0.7057 0.7450 0.7010 0.7201 362,071 +0.01(+1.28%)
Aug 22, 2023 0.6767 0.7400 0.6767 0.7110 362,962 +0.03(+4.79%)
Aug 21, 2023 0.6911 0.7082 0.6094 0.6785 821,436 -0.03(-4.60%)
Aug 18, 2023 0.7411 0.7699 0.6816 0.7112 540,090 -0.04(-5.80%)
Aug 17, 2023 0.7438 0.7849 0.7293 0.7550 350,959 +0.02(+3.41%)
Aug 16, 2023 0.7550 0.7600 0.7200 0.7301 352,053 +0.01(+1.40%)
Aug 15, 2023 0.7056 0.7211 0.6875 0.7200 352,272 +0.01(+1.25%)
Aug 14, 2023 0.7120 0.7590 0.7024 0.7111 479,212 -0.00(-0.13%)
Aug 11, 2023 0.7200 0.7296 0.6990 0.7120 497,483 -0.02(-2.13%)
Aug 10, 2023 0.7805 0.7805 0.7000 0.7275 554,714 -0.02(-2.15%)
Aug 09, 2023 0.7700 0.7838 0.7310 0.7435 474,705 -0.03(-3.58%)
Aug 08, 2023 0.7701 0.7964 0.7433 0.7711 598,582 -0.03(-3.61%)
Aug 07, 2023 0.8100 0.8418 0.7300 0.8000 757,903 -0.01(-0.87%)
Aug 04, 2023 0.7964 0.8100 0.7751 0.8070 445,107 +0.02(+2.80%)
Aug 03, 2023 0.7850 0.7998 0.7616 0.7850 399,387 +0.00(+0.50%)
Aug 02, 2023 0.7800 0.7881 0.7610 0.7811 567,302 -0.01(-0.89%)
Aug 01, 2023 0.7919 0.8099 0.7505 0.7881 419,320 +0.00(+0.33%)
Jul 31, 2023 0.7956 0.8050 0.7739 0.7855 688,247 +0.00(+0.15%)
Jul 28, 2023 0.7600 0.8000 0.7553 0.7843 699,064 +0.03(+3.84%)
Jul 27, 2023 0.7750 0.8000 0.7553 0.7553 694,266 -0.02(-3.17%)
Jul 26, 2023 0.7968 0.8000 0.7710 0.7800 336,032 -0.02(-2.05%)
Jul 25, 2023 0.7700 0.7963 0.7550 0.7963 266,779 +0.03(+3.67%)
Jul 24, 2023 0.7700 0.7858 0.7501 0.7681 584,570 -0.00(-0.48%)
Jul 21, 2023 0.8390 0.8449 0.7620 0.7718 532,925 -0.02(-2.59%)
Jul 20, 2023 0.8466 0.8550 0.7703 0.7923 1,286,037 -0.03(-3.39%)
Jul 19, 2023 0.8331 0.8600 0.8000 0.8201 1,043,288 +0.01(+1.65%)
Jul 18, 2023 0.8276 0.8599 0.7830 0.8068 620,252 -0.03(-3.96%)
Jul 17, 2023 0.8100 0.8600 0.8100 0.8401 889,557 +0.03(+4.17%)
Jul 14, 2023 0.8155 0.8500 0.7750 0.8065 825,951 +0.01(+0.93%)
Jul 13, 2023 0.6900 0.8156 0.6950 0.7991 1,753,543 +0.11(+15.48%)
Jul 12, 2023 0.7000 0.7096 0.6745 0.6920 492,228 +0.02(+2.96%)
Jul 11, 2023 0.6600 0.7090 0.6561 0.6721 717,378 -0.00(-0.59%)
Jul 10, 2023 0.6408 0.6920 0.6350 0.6761 532,618 +0.04(+6.98%)
Jul 07, 2023 0.6305 0.6676 0.5901 0.6320 717,817 -0.01(-0.80%)
Jul 06, 2023 0.6500 0.6898 0.6300 0.6371 789,719 -0.04(-6.03%)
Jul 05, 2023 0.6700 0.6982 0.6500 0.6780 703,365 +0.02(+2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.