Edgio, Inc. (EGIO) NASDAQ

1.11

-0.27(-19.57%)

Updated at September 17, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 14, 2024000002,677
October 11, 20240.040.030.030.040.034,182
October 10, 20240.040.040.040.040.040
October 09, 20240.030.040.040.090.0328,567
October 08, 20240.030.090.090.090.031,962
October 07, 20240.020.020.020.060.023,313
October 04, 20240.050.050.050.050.05908
October 03, 20240.060.10.10.10.061,439
October 02, 20240.10.20.20.20.135,238
October 01, 20240.10.10.10.10.111,712
September 30, 20240.10.10.10.20.113,510
September 27, 20240.10.050.050.10.053,216
September 26, 20240.050.10.10.10.053,823
September 25, 20240.050.10.10.10.0526,518
September 24, 20240.020.10.10.10.0210,111
September 23, 20240.050.10.10.20.0532,230
September 20, 202400.10.10.880166,046
September 19, 202400.030.030.30218,234
September 18, 20240.680.340.341.050.172.07M
September 17, 20241.321.111.111.331.022.35M
September 16, 20241.671.381.382.171.185.02M
September 13, 20241.371.561.562.461.3715.26M
September 12, 20241.052.142.142.881.02106.98M
September 11, 20240.890.980.981.190.8311.25M
September 10, 20240.880.750.750.940.722.8M
September 09, 20242.871.221.222.941.144.72M
September 06, 20246.516.176.176.65.9440,818
September 05, 20246.726.456.456.726.232,435
September 04, 20246.446.696.696.826.3150,028
September 03, 20247.656.56.57.676.34165,873
August 30, 20249.417.697.699.627.07190,208
August 29, 202410.369.299.2910.689.2849,751
August 28, 202410.9110.3510.3511.1710.3520,796
August 27, 202410.6511.0111.0111.3510.2329,714
August 26, 202410.9410.7510.7511.1710.233,199
August 23, 20249.810.7610.76119.887,265
August 22, 20248.329.899.8910.478.32173,113
August 21, 20248.58.358.358.68.337,980
August 20, 20248.658.398.398.78.3913,818
August 19, 20248.748.718.718.748.4227,832
August 16, 20248.658.788.789.088.612,728
August 15, 20249.028.768.769.028.6528,283
August 14, 202498.968.9698.749,945
August 13, 20249.01999.128.5420,666
August 12, 20249.038.818.819.068.6114,894
August 09, 20249.18.968.969.168.9528,405
August 08, 20249.179.179.179.368.9525,171
August 07, 20249.929.019.019.928.9320,963
August 06, 20249.649.699.699.988.8249,636
August 05, 20248.99.079.079.078.3254,769
August 02, 20249.68.998.999.68.951,088
August 01, 20249.99.659.6510.19.6518,519
July 31, 202410.2410.210.210.499.9714,001
July 30, 20249.7810.1510.1510.29.7554,381
July 29, 202410.469.999.9910.469.7930,453
July 26, 20241110.4610.461110.1135,080
July 25, 202410.0410.8510.8510.889.4535,208
July 24, 202411.0110.0710.0711.389.8954,577
July 23, 202411.0711.2411.2411.511.0724,199
July 22, 202410.9811.1811.1811.310.5934,742
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved