Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

9.930 -1.020 (-9.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	11.12	11.37	9.660	9.930	151,458	-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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices