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:

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

9.950 +0.370 (+3.86%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 9.800 11.72 7.143 9.860 382,802 +9.64(+4297.86%)
Feb 29, 2024 0.2346 0.2406 0.2240 0.2242 1,811,405 -0.01(-2.61%)
Feb 28, 2024 0.2477 0.2500 0.2268 0.2302 2,105,098 -0.02(-8.25%)
Feb 27, 2024 0.3460 0.3500 0.2351 0.2509 5,458,085 -0.06(-19.58%)
Feb 26, 2024 0.2343 0.3279 0.2206 0.3120 5,742,008 +0.09(+41.82%)
Feb 23, 2024 0.2200 0.2299 0.2194 0.2200 542,716 -0.00(-1.79%)
Feb 22, 2024 0.2200 0.2353 0.2152 0.2240 681,739 -0.00(-0.44%)
Feb 21, 2024 0.2200 0.2399 0.2200 0.2250 473,687 +0.00(+0.45%)
Feb 20, 2024 0.2400 0.2443 0.2200 0.2240 500,866 -0.01(-5.49%)
Feb 16, 2024 0.2300 0.2457 0.2300 0.2370 457,517 +0.00(+2.16%)
Feb 15, 2024 0.2140 0.2386 0.2100 0.2320 1,372,588 +0.03(+13.61%)
Feb 14, 2024 0.2200 0.2520 0.2000 0.2042 2,416,321 -0.02(-8.84%)
Feb 13, 2024 0.2465 0.2503 0.2200 0.2240 1,172,739 -0.02(-8.98%)
Feb 12, 2024 0.2500 0.2589 0.2441 0.2461 442,995 +0.00(+0.86%)
Feb 09, 2024 0.2409 0.2491 0.2340 0.2440 602,510 +0.00(+1.67%)
Feb 08, 2024 0.2316 0.2510 0.2250 0.2400 374,534 +0.00(+0.50%)
Feb 07, 2024 0.2613 0.2790 0.2317 0.2388 395,952 -0.02(-8.68%)
Feb 06, 2024 0.2280 0.2679 0.2220 0.2615 1,429,730 +0.03(+10.62%)
Feb 05, 2024 0.2518 0.2530 0.2300 0.2364 482,988 -0.01(-4.25%)
Feb 02, 2024 0.2430 0.2490 0.2400 0.2469 357,098 -0.00(-1.28%)
Feb 01, 2024 0.2601 0.2640 0.2301 0.2501 736,224 -0.01(-3.88%)
Jan 31, 2024 0.2700 0.2834 0.2600 0.2602 741,660 -0.01(-2.95%)
Jan 30, 2024 0.2900 0.3020 0.2603 0.2681 630,674 -0.02(-7.55%)
Jan 29, 2024 0.2600 0.2968 0.2485 0.2900 1,043,868 +0.04(+14.85%)
Jan 26, 2024 0.2439 0.2591 0.2400 0.2525 398,067 +0.01(+3.48%)
Jan 25, 2024 0.2468 0.2468 0.2304 0.2440 364,376 +0.01(+3.35%)
Jan 24, 2024 0.2611 0.2625 0.2327 0.2361 718,792 -0.01(-5.56%)
Jan 23, 2024 0.2450 0.2580 0.2401 0.2500 650,166 +0.01(+4.43%)
Jan 22, 2024 0.2508 0.2599 0.2350 0.2394 617,022 +0.01(+3.55%)
Jan 19, 2024 0.2221 0.2344 0.2221 0.2312 528,619 +0.01(+2.94%)
Jan 18, 2024 0.2131 0.2250 0.2100 0.2246 927,367 +0.00(+2.23%)
Jan 17, 2024 0.2300 0.2300 0.2117 0.2197 1,459,610 -0.02(-7.65%)
Jan 16, 2024 0.2550 0.2581 0.2330 0.2379 1,084,211 -0.01(-4.88%)
Jan 12, 2024 0.2540 0.2626 0.2490 0.2501 1,051,825 -0.01(-5.23%)
Jan 11, 2024 0.2659 0.2698 0.2408 0.2639 1,732,786 -0.01(-2.19%)
Jan 10, 2024 0.3011 0.3031 0.2640 0.2698 1,820,350 -0.02(-5.66%)
Jan 09, 2024 0.3045 0.3078 0.2840 0.2860 814,567 -0.01(-2.19%)
Jan 08, 2024 0.3037 0.3037 0.2850 0.2924 812,510 +0.01(+2.60%)
Jan 05, 2024 0.3100 0.3102 0.2801 0.2850 1,464,235 -0.03(-8.74%)
Jan 04, 2024 0.3307 0.3334 0.3000 0.3123 2,252,496 -0.01(-2.41%)
Jan 03, 2024 0.3300 0.3399 0.3000 0.3200 3,325,525 -0.01(-4.45%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.