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 )

9.060 -0.320 (-3.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	3.720	3.727	3.600	3.680	1,191,523	+0.05(+1.38%)
Aug 30, 2022	3.750	3.760	3.570	3.630	2,913,043	-0.10(-2.68%)
Aug 29, 2022	3.640	3.800	3.640	3.730	1,249,316	+0.08(+2.19%)
Aug 26, 2022	3.880	3.880	3.632	3.650	1,315,334	-0.20(-5.19%)
Aug 25, 2022	3.610	3.880	3.610	3.850	1,353,376	+0.26(+7.24%)
Aug 24, 2022	3.600	3.680	3.580	3.590	603,368	-0.01(-0.28%)
Aug 23, 2022	3.590	3.680	3.490	3.600	924,195	+0.09(+2.56%)
Aug 22, 2022	3.410	3.610	3.415	3.510	1,022,156	-0.10(-2.77%)
Aug 19, 2022	3.650	3.705	3.550	3.610	1,141,736	-0.08(-2.17%)
Aug 18, 2022	3.670	3.730	3.640	3.690	835,716	+0.02(+0.54%)
Aug 17, 2022	3.620	3.790	3.600	3.670	1,204,353	+0.03(+0.82%)
Aug 16, 2022	3.600	3.660	3.570	3.640	1,244,134	+0.00(+0.00%)
Aug 15, 2022	3.650	3.700	3.620	3.640	1,318,355	-0.01(-0.27%)
Aug 12, 2022	3.600	3.760	3.580	3.650	1,783,706	+0.07(+1.96%)
Aug 11, 2022	3.500	3.605	3.450	3.580	1,653,047	+0.08(+2.29%)
Aug 10, 2022	3.450	3.530	3.320	3.500	1,823,690	+0.11(+3.24%)
Aug 09, 2022	3.050	3.410	3.010	3.390	5,480,106	+0.58(+20.64%)
Aug 08, 2022	2.810	2.910	2.760	2.810	1,541,575	+0.06(+2.18%)
Aug 05, 2022	2.690	2.820	2.668	2.750	604,542	-0.01(-0.36%)
Aug 04, 2022	2.710	2.815	2.690	2.760	834,625	+0.04(+1.47%)
Aug 03, 2022	2.700	2.760	2.680	2.720	614,587	+0.04(+1.49%)
Aug 02, 2022	2.530	2.770	2.520	2.680	1,156,905	+0.15(+5.93%)
Aug 01, 2022	2.490	2.550	2.470	2.530	1,039,624	+0.00(+0.00%)
Jul 29, 2022	2.440	2.550	2.410	2.530	1,005,349	+0.09(+3.69%)
Jul 28, 2022	2.380	2.450	2.350	2.440	890,623	+0.06(+2.52%)
Jul 27, 2022	2.340	2.450	2.340	2.380	1,120,158	+0.03(+1.28%)
Jul 26, 2022	2.330	2.380	2.300	2.350	876,771	-0.02(-0.84%)
Jul 25, 2022	2.290	2.380	2.270	2.370	657,188	+0.08(+3.49%)
Jul 22, 2022	2.390	2.390	2.260	2.290	957,746	-0.10(-4.18%)
Jul 21, 2022	2.370	2.400	2.340	2.390	930,418	+0.02(+0.84%)
Jul 20, 2022	2.220	2.410	2.220	2.370	1,435,289	+0.15(+6.76%)
Jul 19, 2022	2.120	2.240	2.120	2.220	1,113,211	+0.12(+5.71%)
Jul 18, 2022	2.150	2.170	2.080	2.100	766,861	+0.01(+0.48%)
Jul 15, 2022	2.130	2.190	2.035	2.090	983,900	+0.00(+0.00%)
Jul 14, 2022	2.110	2.130	2.010	2.090	1,277,962	-0.04(-1.88%)
Jul 13, 2022	2.170	2.190	2.110	2.130	945,188	-0.10(-4.48%)
Jul 12, 2022	2.190	2.342	2.120	2.230	1,800,718	+0.01(+0.45%)
Jul 11, 2022	2.300	2.310	2.170	2.220	1,167,786	-0.12(-5.13%)
Jul 08, 2022	2.300	2.380	2.265	2.340	902,036	+0.01(+0.43%)
Jul 07, 2022	2.240	2.380	2.220	2.330	1,190,881	+0.09(+4.02%)
Jul 06, 2022	2.300	2.340	2.215	2.240	1,548,870	-0.09(-3.86%)
Jul 05, 2022	2.250	2.340	2.200	2.330	1,309,670	+0.06(+2.64%)
Jul 01, 2022	2.340	2.350	2.225	2.270	803,712	-0.04(-1.73%)
Jun 30, 2022	2.240	2.330	2.200	2.310	1,766,118	+0.01(+0.43%)
Jun 29, 2022	2.310	2.330	2.200	2.300	1,437,787	-0.01(-0.43%)
Jun 28, 2022	2.300	2.350	2.225	2.310	1,547,594	+0.01(+0.43%)
Jun 27, 2022	2.400	2.400	2.280	2.300	909,663	-0.08(-3.36%)
Jun 24, 2022	2.380	2.400	2.320	2.380	4,197,769	+0.03(+1.28%)
Jun 23, 2022	2.300	2.365	2.250	2.350	952,064	+0.06(+2.62%)
Jun 22, 2022	2.280	2.370	2.240	2.290	1,086,722	+0.00(+0.00%)
Jun 21, 2022	2.220	2.440	2.220	2.290	1,190,276	+0.10(+4.57%)
Jun 17, 2022	2.210	2.335	2.160	2.190	2,982,947	-0.01(-0.45%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices