Skip to main content
Edgio, Inc. (EGIOQ)
OTCMKTS · Delayed Price · Currency is USD
0.0333
0.00 (0.00%)
Nov 14, 2024, 12:27 PM EST

Edgio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20240.030.030.030.030.03-1,762
Nov 13, 20240.030.060.030.030.037.42%3,415
Nov 12, 20240.030.030.030.030.033.33%7,238
Nov 11, 20240.030.030.030.030.03-10,379
Nov 8, 20240.030.030.030.030.03-1,948
Nov 7, 20240.030.030.030.030.03-4,098
Nov 6, 20240.030.100.030.030.0329.00%11,041
Nov 5, 20240.000.000.000.000.00-99.67%1,054
Nov 4, 20240.030.030.030.030.03-5,984
Nov 1, 20240.030.030.030.030.03-2,514
Oct 31, 20240.030.030.030.030.03-799
Oct 30, 20240.030.030.030.030.03-2,346
Oct 29, 20240.030.030.030.030.03-3,462
Oct 28, 20240.030.030.030.030.0342.86%16,525
Oct 25, 20240.020.100.020.020.02-30.00%15,099
Oct 24, 20240.020.100.020.030.0350.00%23,699
Oct 23, 20240.020.020.000.020.02-2.44%5,867
Oct 22, 20240.020.190.020.020.022.50%5,310
Oct 21, 20240.020.020.020.020.02-10,260
Oct 18, 20240.020.020.020.020.02-4.76%3,545
Oct 17, 20240.020.030.020.020.025.00%15,981
Oct 16, 20240.000.020.000.020.02-80.00%11,772
Oct 15, 20240.000.100.000.100.1099.00%3,311
Oct 14, 20240.000.020.000.000.00-99.68%2,844
Oct 11, 20240.040.040.030.030.03-15.53%4,182
Oct 10, 20240.040.040.040.040.04-142
Oct 9, 20240.030.090.030.040.04-59.22%28,567
Oct 8, 20240.030.090.030.090.09300.00%1,962
Oct 7, 20240.020.060.020.020.02-55.09%3,313
Oct 4, 20240.050.050.050.050.05-49.90%908
Oct 3, 20240.060.100.060.100.10-50.00%1,439
Oct 2, 20240.100.200.100.200.20100.00%35,238
Oct 1, 20240.100.100.100.100.10-11,712
Sep 30, 20240.100.200.100.100.10100.00%13,510
Sep 27, 20240.100.100.050.050.05-50.00%3,216
Sep 26, 20240.050.100.050.100.10-3,823
Sep 25, 20240.050.100.050.100.10-26,518
Sep 24, 20240.020.100.020.100.10-10,271
Sep 23, 20240.050.200.050.100.10-32,230
Sep 20, 20240.000.880.000.100.10300.00%166,046
Sep 19, 20240.000.300.000.030.03-92.65%218,234
Sep 18, 20240.681.050.170.340.34-69.37%2,065,863
Sep 17, 20241.321.331.021.111.11-19.57%2,351,571
Sep 16, 20241.672.171.181.381.38-11.54%5,020,243
Sep 13, 20241.372.461.371.561.56-27.10%15,264,383
Sep 12, 20241.052.881.022.142.14118.70%105,646,010
Sep 11, 20240.891.190.830.980.9830.05%11,250,932
Sep 10, 20240.880.940.720.750.75-38.33%2,797,595
Sep 9, 20242.872.951.141.221.22-80.23%4,623,513
Sep 6, 20246.516.605.946.176.17-4.34%40,818
Sep 5, 20246.726.726.206.456.45-3.59%32,435
Sep 4, 20246.446.826.316.696.692.92%49,806
Sep 3, 20247.657.676.346.506.50-15.47%165,873
Aug 30, 20249.419.627.077.697.69-17.22%190,208
Aug 29, 202410.3610.689.289.299.29-10.24%49,751
Aug 28, 202410.9111.1710.3510.3510.35-5.99%20,796
Aug 27, 202410.6511.3510.2311.0111.012.42%29,714
Aug 26, 202410.9411.1710.2010.7510.75-0.09%33,199
Aug 23, 20249.8011.009.8010.7610.768.80%87,265
Aug 22, 20248.3210.478.329.899.8918.44%173,113
Aug 21, 20248.508.608.308.358.35-0.48%37,980
Aug 20, 20248.658.708.398.398.39-3.67%13,818
Aug 19, 20248.748.748.428.718.71-0.80%27,832
Aug 16, 20248.659.088.608.788.780.23%12,728
Aug 15, 20249.029.028.658.768.76-2.23%28,283
Aug 14, 20249.009.008.748.968.96-0.44%9,945
Aug 13, 20249.019.128.549.009.002.16%20,666
Aug 12, 20249.039.068.618.818.81-1.67%14,894
Aug 9, 20249.109.168.958.968.96-2.29%28,405
Aug 8, 20249.179.368.969.179.171.78%25,171
Aug 7, 20249.929.928.939.019.01-7.02%20,963
Aug 6, 20249.649.988.829.699.696.84%49,636
Aug 5, 20248.909.078.329.079.070.89%54,769
Aug 2, 20249.609.608.908.998.99-6.84%51,088
Aug 1, 20249.9010.109.659.659.65-5.39%18,519
Jul 31, 202410.2410.499.9710.2010.200.49%14,001
Jul 30, 20249.7810.209.7510.1510.151.60%54,381
Jul 29, 202410.4610.469.799.999.99-4.49%30,453
Jul 26, 202411.0011.0010.1110.4610.46-3.59%35,080
Jul 25, 202410.0410.889.4510.8510.857.75%35,208
Jul 24, 202411.0111.389.8910.0710.07-10.41%54,577
Jul 23, 202411.0711.5011.0711.2411.240.54%24,199
Jul 22, 202410.9811.3010.5911.1811.182.76%34,742
Jul 19, 202410.9611.0610.6210.8810.880.18%18,080
Jul 18, 202411.5711.9510.7910.8610.86-6.22%55,911
Jul 17, 202411.7511.9511.2711.5811.58-1.86%28,932
Jul 16, 202412.1812.6111.6411.8011.80-3.12%55,366
Jul 15, 202411.1812.6411.0212.1812.189.63%129,663
Jul 12, 202411.0511.3510.8511.1111.110.91%34,215
Jul 11, 202411.1111.3810.5711.0111.01-0.99%49,931
Jul 10, 202410.8111.6810.8011.1211.122.96%56,469
Jul 9, 202410.9411.2510.7310.8010.80-2.00%34,667
Jul 8, 202411.2911.4010.6511.0211.02-2.56%63,749
Jul 5, 202411.1011.5710.8611.3111.312.26%49,839
Jul 3, 202411.0811.7510.9011.0611.060.36%59,228
Jul 2, 202410.8011.1510.6111.0211.022.42%43,161
Jul 1, 202411.0611.2510.5010.7610.76-1.47%62,520
Jun 28, 20249.9010.929.8310.9210.9210.64%107,639
Jun 27, 20249.629.949.139.879.871.86%56,848
Jun 26, 20249.509.999.169.699.691.04%34,211