Edgio Inc. (EGIO)
NASDAQ: EGIO
· Real-Time Price · USD
1.11
-0.27 (-19.57%)
At close: Sep 17, 2024, 10:00 PM
EGIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 2,677 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 4,182 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 |
| Oct 9, 2024 | 0.03 | 0.09 | 0.03 | 0.04 | 0.04 | -55.56% | 28,567 |
| Oct 8, 2024 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | 350.00% | 1,962 |
| Oct 7, 2024 | 0.02 | 0.06 | 0.02 | 0.02 | 0.02 | -60.00% | 3,313 |
| Oct 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 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 | 0.00% | 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 | 0.00% | 3,823 |
| Sep 25, 2024 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 0.00% | 26,518 |
| Sep 24, 2024 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | 0.00% | 10,111 |
| Sep 23, 2024 | 0.05 | 0.20 | 0.05 | 0.10 | 0.10 | 0.00% | 32,230 |
| Sep 20, 2024 | 0.00 | 0.88 | 0.00 | 0.10 | 0.10 | 400.00% | 166,046 |
| Sep 19, 2024 | 0.00 | 0.30 | 0.00 | 0.02 | 0.03 | -94.12% | 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 |