Edgio, Inc. (EGIOQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0001
-0.0299 (-99.67%)
Nov 5, 2024, 4:00 PM EST
Edgio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.67% | 1,054 |
Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,984 |
Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,514 |
Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 799 |
Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,346 |
Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,462 |
Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 42.86% | 16,525 |
Oct 25, 2024 | 0.02 | 0.10 | 0.02 | 0.02 | 0.02 | -30.00% | 15,099 |
Oct 24, 2024 | 0.02 | 0.10 | 0.02 | 0.03 | 0.03 | 50.00% | 23,699 |
Oct 23, 2024 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -2.44% | 5,867 |
Oct 22, 2024 | 0.02 | 0.19 | 0.02 | 0.02 | 0.02 | 2.50% | 5,310 |
Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,260 |
Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 3,545 |
Oct 17, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.00% | 15,981 |
Oct 16, 2024 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -80.00% | 11,772 |
Oct 15, 2024 | 0.00 | 0.10 | 0.00 | 0.10 | 0.10 | 99.00% | 3,311 |
Oct 14, 2024 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -99.68% | 2,844 |
Oct 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.53% | 4,182 |
Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 142 |
Oct 9, 2024 | 0.03 | 0.09 | 0.03 | 0.04 | 0.04 | -59.22% | 28,567 |
Oct 8, 2024 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | 300.00% | 1,962 |
Oct 7, 2024 | 0.02 | 0.06 | 0.02 | 0.02 | 0.02 | -55.09% | 3,313 |
Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -49.90% | 908 |
Oct 3, 2024 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | -50.00% | 1,439 |
Oct 2, 2024 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | 100.00% | 35,238 |
Oct 1, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,712 |
Sep 30, 2024 | 0.10 | 0.20 | 0.10 | 0.10 | 0.10 | 100.00% | 13,510 |
Sep 27, 2024 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -50.00% | 3,216 |
Sep 26, 2024 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | - | 3,823 |
Sep 25, 2024 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | - | 26,518 |
Sep 24, 2024 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | - | 10,271 |
Sep 23, 2024 | 0.05 | 0.20 | 0.05 | 0.10 | 0.10 | - | 32,230 |
Sep 20, 2024 | 0.00 | 0.88 | 0.00 | 0.10 | 0.10 | 300.00% | 166,046 |
Sep 19, 2024 | 0.00 | 0.30 | 0.00 | 0.03 | 0.03 | -92.65% | 218,234 |
Sep 18, 2024 | 0.68 | 1.05 | 0.17 | 0.34 | 0.34 | -69.37% | 2,065,863 |
Sep 17, 2024 | 1.32 | 1.33 | 1.02 | 1.11 | 1.11 | -19.57% | 2,351,571 |
Sep 16, 2024 | 1.67 | 2.17 | 1.18 | 1.38 | 1.38 | -11.54% | 5,020,243 |
Sep 13, 2024 | 1.37 | 2.46 | 1.37 | 1.56 | 1.56 | -27.10% | 15,264,383 |
Sep 12, 2024 | 1.05 | 2.88 | 1.02 | 2.14 | 2.14 | 118.70% | 105,646,010 |
Sep 11, 2024 | 0.89 | 1.19 | 0.83 | 0.98 | 0.98 | 30.05% | 11,250,932 |
Sep 10, 2024 | 0.88 | 0.94 | 0.72 | 0.75 | 0.75 | -38.33% | 2,797,595 |
Sep 9, 2024 | 2.87 | 2.95 | 1.14 | 1.22 | 1.22 | -80.23% | 4,623,513 |
Sep 6, 2024 | 6.51 | 6.60 | 5.94 | 6.17 | 6.17 | -4.34% | 40,818 |
Sep 5, 2024 | 6.72 | 6.72 | 6.20 | 6.45 | 6.45 | -3.59% | 32,435 |
Sep 4, 2024 | 6.44 | 6.82 | 6.31 | 6.69 | 6.69 | 2.92% | 49,806 |
Sep 3, 2024 | 7.65 | 7.67 | 6.34 | 6.50 | 6.50 | -15.47% | 165,873 |
Aug 30, 2024 | 9.41 | 9.62 | 7.07 | 7.69 | 7.69 | -17.22% | 190,208 |
Aug 29, 2024 | 10.36 | 10.68 | 9.28 | 9.29 | 9.29 | -10.24% | 49,751 |
Aug 28, 2024 | 10.91 | 11.17 | 10.35 | 10.35 | 10.35 | -5.99% | 20,796 |
Aug 27, 2024 | 10.65 | 11.35 | 10.23 | 11.01 | 11.01 | 2.42% | 29,714 |
Aug 26, 2024 | 10.94 | 11.17 | 10.20 | 10.75 | 10.75 | -0.09% | 33,199 |
Aug 23, 2024 | 9.80 | 11.00 | 9.80 | 10.76 | 10.76 | 8.80% | 87,265 |
Aug 22, 2024 | 8.32 | 10.47 | 8.32 | 9.89 | 9.89 | 18.44% | 173,113 |
Aug 21, 2024 | 8.50 | 8.60 | 8.30 | 8.35 | 8.35 | -0.48% | 37,980 |
Aug 20, 2024 | 8.65 | 8.70 | 8.39 | 8.39 | 8.39 | -3.67% | 13,818 |
Aug 19, 2024 | 8.74 | 8.74 | 8.42 | 8.71 | 8.71 | -0.80% | 27,832 |
Aug 16, 2024 | 8.65 | 9.08 | 8.60 | 8.78 | 8.78 | 0.23% | 12,728 |
Aug 15, 2024 | 9.02 | 9.02 | 8.65 | 8.76 | 8.76 | -2.23% | 28,283 |
Aug 14, 2024 | 9.00 | 9.00 | 8.74 | 8.96 | 8.96 | -0.44% | 9,945 |
Aug 13, 2024 | 9.01 | 9.12 | 8.54 | 9.00 | 9.00 | 2.16% | 20,666 |
Aug 12, 2024 | 9.03 | 9.06 | 8.61 | 8.81 | 8.81 | -1.67% | 14,894 |
Aug 9, 2024 | 9.10 | 9.16 | 8.95 | 8.96 | 8.96 | -2.29% | 28,405 |
Aug 8, 2024 | 9.17 | 9.36 | 8.96 | 9.17 | 9.17 | 1.78% | 25,171 |
Aug 7, 2024 | 9.92 | 9.92 | 8.93 | 9.01 | 9.01 | -7.02% | 20,963 |
Aug 6, 2024 | 9.64 | 9.98 | 8.82 | 9.69 | 9.69 | 6.84% | 49,636 |
Aug 5, 2024 | 8.90 | 9.07 | 8.32 | 9.07 | 9.07 | 0.89% | 54,769 |
Aug 2, 2024 | 9.60 | 9.60 | 8.90 | 8.99 | 8.99 | -6.84% | 51,088 |
Aug 1, 2024 | 9.90 | 10.10 | 9.65 | 9.65 | 9.65 | -5.39% | 18,519 |
Jul 31, 2024 | 10.24 | 10.49 | 9.97 | 10.20 | 10.20 | 0.49% | 14,001 |
Jul 30, 2024 | 9.78 | 10.20 | 9.75 | 10.15 | 10.15 | 1.60% | 54,381 |
Jul 29, 2024 | 10.46 | 10.46 | 9.79 | 9.99 | 9.99 | -4.49% | 30,453 |
Jul 26, 2024 | 11.00 | 11.00 | 10.11 | 10.46 | 10.46 | -3.59% | 35,080 |
Jul 25, 2024 | 10.04 | 10.88 | 9.45 | 10.85 | 10.85 | 7.75% | 35,208 |
Jul 24, 2024 | 11.01 | 11.38 | 9.89 | 10.07 | 10.07 | -10.41% | 54,577 |
Jul 23, 2024 | 11.07 | 11.50 | 11.07 | 11.24 | 11.24 | 0.54% | 24,199 |
Jul 22, 2024 | 10.98 | 11.30 | 10.59 | 11.18 | 11.18 | 2.76% | 34,742 |
Jul 19, 2024 | 10.96 | 11.06 | 10.62 | 10.88 | 10.88 | 0.18% | 18,080 |
Jul 18, 2024 | 11.57 | 11.95 | 10.79 | 10.86 | 10.86 | -6.22% | 55,911 |
Jul 17, 2024 | 11.75 | 11.95 | 11.27 | 11.58 | 11.58 | -1.86% | 28,932 |
Jul 16, 2024 | 12.18 | 12.61 | 11.64 | 11.80 | 11.80 | -3.12% | 55,366 |
Jul 15, 2024 | 11.18 | 12.64 | 11.02 | 12.18 | 12.18 | 9.63% | 129,663 |
Jul 12, 2024 | 11.05 | 11.35 | 10.85 | 11.11 | 11.11 | 0.91% | 34,215 |
Jul 11, 2024 | 11.11 | 11.38 | 10.57 | 11.01 | 11.01 | -0.99% | 49,931 |
Jul 10, 2024 | 10.81 | 11.68 | 10.80 | 11.12 | 11.12 | 2.96% | 56,469 |
Jul 9, 2024 | 10.94 | 11.25 | 10.73 | 10.80 | 10.80 | -2.00% | 34,667 |
Jul 8, 2024 | 11.29 | 11.40 | 10.65 | 11.02 | 11.02 | -2.56% | 63,749 |
Jul 5, 2024 | 11.10 | 11.57 | 10.86 | 11.31 | 11.31 | 2.26% | 49,839 |
Jul 3, 2024 | 11.08 | 11.75 | 10.90 | 11.06 | 11.06 | 0.36% | 59,228 |
Jul 2, 2024 | 10.80 | 11.15 | 10.61 | 11.02 | 11.02 | 2.42% | 43,161 |
Jul 1, 2024 | 11.06 | 11.25 | 10.50 | 10.76 | 10.76 | -1.47% | 62,520 |
Jun 28, 2024 | 9.90 | 10.92 | 9.83 | 10.92 | 10.92 | 10.64% | 107,639 |
Jun 27, 2024 | 9.62 | 9.94 | 9.13 | 9.87 | 9.87 | 1.86% | 56,848 |
Jun 26, 2024 | 9.50 | 9.99 | 9.16 | 9.69 | 9.69 | 1.04% | 34,211 |
Jun 25, 2024 | 9.74 | 9.74 | 8.76 | 9.59 | 9.59 | -1.74% | 57,744 |
Jun 24, 2024 | 10.00 | 10.16 | 9.70 | 9.76 | 9.76 | -3.17% | 40,858 |
Jun 21, 2024 | 10.06 | 10.37 | 9.98 | 10.08 | 10.08 | -1.18% | 52,223 |
Jun 20, 2024 | 10.07 | 10.40 | 9.85 | 10.20 | 10.20 | 1.09% | 51,726 |
Jun 18, 2024 | 9.28 | 10.33 | 9.28 | 10.09 | 10.09 | 9.20% | 128,554 |
Jun 17, 2024 | 9.20 | 9.63 | 8.80 | 9.24 | 9.24 | 0.43% | 86,793 |
Jun 14, 2024 | 8.86 | 9.20 | 8.66 | 9.20 | 9.20 | 3.95% | 32,824 |