Dark

EGIO
Edgio, Inc. Common Stock
stock NASDAQ

Inactive

Sep 17, 2024

1.11USD-19.565%(-0.27)2,351,571

Pre-market

0.00USD-100.000%(-1.38)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-17	1.3200	1.3300	1.0200	1.1100	-19.565%	2,351,571	0.000%
2024-09-16	1.6700	2.1700	1.1800	1.3800	-11.538%	5,020,243	-19.565%
2024-09-13	1.3700	2.4600	1.3700	1.5600	-27.103%	15,264,383	-28.846%
2024-09-12	1.0500	2.8800	1.0200	2.1400	+118.702%	106,981,752	-48.131%
2024-09-11	0.8931	1.1900	0.8267	0.9785	+30.051%	11,250,932	+13.439%
2024-09-10	0.8818	0.9400	0.7200	0.7524	-38.328%	2,797,595	+47.528%
2024-09-09	2.8700	2.9450	1.1436	1.2200	-80.227%	4,719,323	-9.016%
2024-09-06	6.5100	6.5999	5.9400	6.1700	-4.341%	40,818	-82.010%
2024-09-05	6.7200	6.7200	6.2000	6.4500	-3.587%	32,435	-82.791%
2024-09-04	6.4400	6.8199	6.3094	6.6900	+2.923%	50,028	-83.408%
2024-09-03	7.6500	7.6700	6.3400	6.5000	-15.475%	165,873	-82.923%
2024-08-30	9.4100	9.6229	7.0742	7.6900	-17.223%	190,208	-85.566%
2024-08-29	10.3600	10.6800	9.2800	9.2900	-10.242%	49,751	-88.052%
2024-08-28	10.9100	11.1700	10.3500	10.3500	-5.995%	19,002	-89.275%
2024-08-27	10.6500	11.3450	10.2300	11.0100	+2.419%	29,714	-89.918%
2024-08-26	10.9400	11.1700	10.2000	10.7500	-0.093%	33,199	-89.674%
2024-08-23	9.8000	11.0000	9.8000	10.7600	+8.797%	87,265	-89.684%
2024-08-22	8.3200	10.4688	8.3200	9.8900	+18.443%	173,113	-88.777%
2024-08-21	8.5000	8.6000	8.3000	8.3500	-0.477%	33,941	-86.707%
2024-08-20	8.6500	8.7000	8.3900	8.3900	-3.674%	13,818	-86.770%
2024-08-19	8.7400	8.7400	8.4200	8.7100	-0.797%	27,832	-87.256%
2024-08-16	8.6500	9.0799	8.6000	8.7800	+0.228%	12,728	-87.358%
2024-08-15	9.0200	9.0200	8.6450	8.7600	-2.232%	28,283	-87.329%
2024-08-14	9.0000	9.0000	8.7400	8.9600	-0.444%	9,945	-87.612%
2024-08-13	9.0100	9.1200	8.5398	9.0000	+2.157%	20,666	-87.667%
2024-08-12	9.0300	9.0600	8.6100	8.8100	-1.674%	14,894	-87.401%
2024-08-09	9.1000	9.1600	8.9500	8.9600	-2.290%	28,405	-87.612%
2024-08-08	9.1700	9.3600	8.9550	9.1700	+1.776%	25,171	-87.895%
2024-08-07	9.9200	9.9200	8.9264	9.0100	-7.018%	20,963	-87.680%
2024-08-06	9.4000	9.9800	8.8237	9.6900	+6.836%	49,636	-88.545%
2024-08-05	8.9000	9.0700	8.3200	9.0700	+0.890%	53,361	-87.762%
2024-08-02	9.6000	9.6001	8.9000	8.9900	-6.839%	51,088	-87.653%
2024-08-01	9.9043	10.0950	9.6500	9.6500	-5.392%	18,519	-88.497%
2024-07-31	10.2400	10.4900	9.9650	10.2000	+0.493%	14,001	-89.118%
2024-07-30	9.7800	10.2000	9.7473	10.1500	+1.602%	54,381	-89.064%
2024-07-29	10.4600	10.4600	9.7900	9.9900	-4.493%	30,453	-88.889%
2024-07-26	11.0000	11.0000	10.1056	10.4600	-3.594%	35,080	-89.388%
2024-07-25	10.0400	10.8800	9.4525	10.8500	+7.746%	35,208	-89.770%
2024-07-24	11.0100	11.3800	9.8900	10.0700	-10.409%	54,352	-88.977%
2024-07-23	11.0730	11.5000	11.0730	11.2400	+0.537%	24,199	-90.125%
2024-07-22	10.9800	11.3000	10.5905	11.1800	+2.757%	34,742	-90.072%
2024-07-19	10.9600	11.0600	10.6200	10.8800	+0.184%	18,080	-89.798%
2024-07-18	11.5700	11.9500	10.7900	10.8600	-6.218%	55,911	-89.779%
2024-07-17	11.7500	11.9500	11.2700	11.5800	-1.864%	28,932	-90.415%
2024-07-16	12.1800	12.6100	11.6400	11.8000	-3.120%	55,366	-90.593%
2024-07-15	11.1800	12.6400	11.0170	12.1800	+9.631%	129,663	-90.887%
2024-07-12	11.0500	11.3500	10.8500	11.1100	+0.908%	34,215	-90.009%
2024-07-11	11.1100	11.3802	10.5722	11.0100	-0.989%	49,931	-89.918%
2024-07-10	10.8100	11.6816	10.8025	11.1200	+2.963%	56,469	-90.018%
2024-07-09	10.9400	11.2500	10.7300	10.8000	-1.996%	34,667	-89.722%
2024-07-08	11.2900	11.4000	10.6500	11.0200	-2.564%	63,749	-89.927%
2024-07-05	11.1000	11.5700	10.8618	11.3100	+2.260%	49,839	-90.186%
2024-07-03	11.0800	11.7500	10.9000	11.0600	+0.363%	59,228	-89.964%
2024-07-02	10.8000	11.1500	10.6100	11.0200	+2.416%	43,161	-89.927%
2024-07-01	11.0600	11.2500	10.5000	10.7600	-1.465%	62,520	-89.684%
2024-06-28	9.9000	10.9200	9.8300	10.9200	+10.638%	107,639	-89.835%
2024-06-27	9.6200	9.9400	9.1300	9.8700	+1.858%	56,848	-88.754%
2024-06-26	9.5000	9.9900	9.1600	9.6900	+1.043%	34,211	-88.545%
2024-06-25	9.7400	9.7400	8.7600	9.5900	-1.742%	57,744	-88.425%
2024-06-24	10.0000	10.1600	9.6950	9.7600	-3.175%	40,858	-88.627%
2024-06-21	10.0600	10.3700	9.9793	10.0800	-1.176%	49,233	-88.988%
2024-06-20	10.0700	10.4000	9.8500	10.2000	+1.090%	51,726	-89.118%
2024-06-18	9.2800	10.3300	9.2800	10.0900	+9.199%	128,554	-88.999%
2024-06-17	9.2000	9.6300	8.8000	9.2400	+0.435%	86,793	-87.987%
2024-06-14	8.8600	9.2000	8.6559	9.2000	+3.955%	32,824	-87.935%
2024-06-13	8.8000	9.2700	8.5300	8.8500	-2.854%	38,639	-87.458%
2024-06-12	9.1600	9.1600	8.5300	9.1100	+2.475%	40,253	-87.816%
2024-06-11	8.6200	8.9000	8.1650	8.8900	+3.252%	53,225	-87.514%
2024-06-10	8.8700	8.8800	8.4200	8.6100	+0.702%	23,011	-87.108%
2024-06-07	8.9200	9.0400	8.2300	8.5500	-6.044%	96,239	-87.018%
2024-06-06	9.0400	9.2500	8.9600	9.1000	0.000%	34,389	-87.802%
2024-06-05	9.3200	9.3200	8.8800	9.1000	-2.361%	50,510	-87.802%
2024-06-04	9.4500	9.5400	9.0001	9.3200	-3.918%	51,445	-88.090%
2024-06-03	9.5400	9.7000	8.9900	9.7000	+4.189%	57,848	-88.557%
2024-05-31	9.3700	9.7999	9.1000	9.3100	+3.906%	42,789	-88.077%
2024-05-30	9.1101	9.2400	8.7600	8.9600	-0.555%	33,786	-87.612%
2024-05-29	9.3900	9.7450	9.0100	9.0100	-5.456%	47,428	-87.680%
2024-05-28	9.6300	9.8428	9.3000	9.5300	-1.038%	33,610	-88.353%
2024-05-24	9.4500	9.7510	9.3100	9.6300	+3.437%	65,682	-88.474%
2024-05-23	10.5200	10.5200	9.2500	9.3100	-11.502%	93,610	-88.077%
2024-05-22	10.5200	11.0978	10.1450	10.5200	-0.473%	48,971	-89.449%
2024-05-21	10.9000	11.1978	10.3300	10.5700	-3.470%	41,032	-89.499%
2024-05-20	10.7700	11.3000	10.2029	10.9500	+4.986%	76,630	-89.863%
2024-05-17	10.6300	10.8800	10.0100	10.4300	-1.231%	59,368	-89.358%
2024-05-16	9.4200	10.5617	8.8100	10.5600	+10.808%	127,325	-89.489%
2024-05-15	10.0000	10.3800	9.2800	9.5300	-5.923%	84,179	-88.353%
2024-05-14	9.4200	10.8499	9.1601	10.1300	+7.651%	106,713	-89.042%
2024-05-13	9.2900	9.6700	8.9068	9.4100	+3.863%	33,978	-88.204%
2024-05-10	9.3000	9.6300	8.8800	9.0600	-3.412%	35,163	-87.748%
2024-05-09	9.0600	9.4077	8.7937	9.3800	+3.418%	29,180	-88.166%
2024-05-08	9.3200	9.3500	8.8000	9.0700	-2.995%	67,765	-87.762%
2024-05-07	9.3600	10.0500	9.2100	9.3500	-0.532%	52,331	-88.128%
2024-05-06	9.0000	9.6700	9.0000	9.4000	+4.444%	51,452	-88.191%
2024-05-03	10.0600	10.1331	8.8800	9.0000	-8.629%	144,661	-87.667%
2024-05-02	9.8600	10.3100	9.3506	9.8500	+2.926%	60,524	-88.731%
2024-05-01	9.6400	10.1100	9.4850	9.5700	+0.420%	39,781	-88.401%
2024-04-30	10.0000	10.3763	9.5200	9.5300	-6.293%	56,766	-88.353%
2024-04-29	10.0000	10.4700	9.9601	10.1700	+2.417%	58,048	-89.086%
2024-04-26	11.1200	11.3700	9.6600	9.9300	-9.315%	151,466	-88.822%
2024-04-25	10.5500	11.2199	10.5100	10.9500	+0.275%	53,490	-89.863%
2024-04-24	12.1200	12.1200	10.6900	10.9200	-9.227%	80,172	-89.835%
2024-04-23	10.6500	12.9500	10.6500	12.0300	+10.266%	191,421	-90.773%
2024-04-22	11.0400	11.2600	10.2801	10.9100	-1.888%	109,613	-89.826%
2024-04-19	11.5300	12.1499	10.5800	11.1200	-5.281%	250,726	-90.018%
2024-04-18	13.2100	14.5000	11.5100	11.7400	-11.061%	232,639	-90.545%
2024-04-17	16.1900	16.6740	13.1100	13.2000	-17.241%	275,488	-91.591%
2024-04-16	20.6000	20.6000	15.7000	15.9500	-22.723%	330,224	-93.041%
2024-04-15	18.4000	22.4400	18.0001	20.6400	+15.695%	784,149	-94.622%
2024-04-12	16.5100	18.1000	15.6900	17.8400	+3.241%	307,260	-93.778%
2024-04-11	13.3700	18.4200	13.2156	17.2800	+30.219%	685,312	-93.576%
2024-04-10	13.3500	13.9443	12.7800	13.2700	-0.226%	146,166	-91.635%
2024-04-09	11.2100	13.9000	11.2100	13.3000	+19.069%	173,245	-91.654%
2024-04-08	11.4900	11.9000	10.8401	11.1700	-4.284%	83,769	-90.063%
2024-04-05	12.3900	12.9700	11.3800	11.6700	-5.122%	151,635	-90.488%
2024-04-04	10.9200	12.9299	10.9200	12.3000	+14.100%	179,342	-90.976%
2024-04-03	9.9000	11.7300	9.1900	10.7800	+8.342%	198,149	-89.703%
2024-04-02	10.1300	10.1300	9.4100	9.9500	-2.451%	71,555	-88.844%
2024-04-01	9.7600	10.2700	9.5000	10.2000	+5.699%	47,835	-89.118%
2024-03-28	9.6800	10.2484	9.6250	9.6500	+0.731%	35,443	-88.497%
2024-03-27	9.3900	9.6600	9.1050	9.5800	+2.790%	31,538	-88.413%
2024-03-26	9.6200	9.8600	9.0249	9.3200	-2.815%	38,276	-88.090%
2024-03-25	10.0500	10.4000	9.4601	9.5900	-4.577%	54,331	-88.425%
2024-03-22	9.2900	10.7350	9.1701	10.0500	+7.487%	126,178	-88.955%
2024-03-21	8.8500	9.6500	8.8000	9.3500	+6.250%	99,768	-88.128%
2024-03-20	6.9000	9.0705	6.9000	8.8000	+26.074%	242,724	-87.386%
2024-03-19	7.0700	7.2488	6.6700	6.9800	-1.412%	46,814	-84.097%
2024-03-18	7.6700	7.7200	6.9800	7.0800	-7.932%	70,444	-84.322%
2024-03-15	6.8800	7.8600	6.8500	7.6900	+7.252%	90,397	-85.566%
2024-03-14	7.7800	7.7800	6.7800	7.1700	-7.364%	118,153	-84.519%
2024-03-13	8.1500	8.2400	7.4700	7.7400	-5.147%	58,053	-85.659%
2024-03-12	8.3100	8.4000	8.1000	8.1600	-3.318%	43,218	-86.397%
2024-03-11	8.8500	9.7827	8.1601	8.4400	-2.540%	120,287	-86.848%
2024-03-08	7.9100	8.9999	7.9100	8.6600	+8.250%	110,288	-87.182%
2024-03-07	7.7400	8.0200	6.8800	8.0000	+3.761%	141,926	-86.125%
2024-03-06	8.0100	8.3550	7.5600	7.7100	-5.166%	82,434	-85.603%
2024-03-05	8.7600	9.0150	8.0193	8.1300	-9.667%	81,121	-86.347%
2024-03-04	9.4100	10.2500	8.7500	9.0000	-8.722%	134,291	-87.667%
2024-03-01	9.8000	11.7200	7.1432	9.8600	+9.946%	382,802	-88.742%
2024-02-29	9.3840	9.6240	8.9600	8.9680	-2.606%	46,010	-87.623%
2024-02-28	9.9080	10.0000	9.0720	9.2080	-8.250%	52,850	-87.945%
2024-02-27	13.8400	14.0000	9.4040	10.0360	-19.583%	137,446	-88.940%
2024-02-26	9.3720	13.1160	8.8240	12.4800	+41.818%	144,485	-91.106%
2024-02-23	8.8000	9.1960	8.7760	8.8000	-1.786%	13,568	-87.386%
2024-02-22	8.8000	9.4120	8.6080	8.9600	-0.444%	17,058	-87.612%
2024-02-21	8.8000	9.5960	8.8000	9.0000	+0.446%	11,890	-87.667%
2024-02-20	9.6000	9.7720	8.8000	8.9600	-5.485%	12,530	-87.612%
2024-02-16	9.2000	9.8280	9.2000	9.4800	+2.155%	11,438	-88.291%
2024-02-15	8.5600	9.5440	8.4000	9.2800	+13.614%	34,356	-88.039%
2024-02-14	8.8440	10.0800	8.0000	8.1680	-8.839%	61,529	-86.410%
2024-02-13	9.8600	10.0120	8.8000	8.9600	-8.980%	29,450	-87.612%
2024-02-12	10.0000	10.3560	9.7640	9.8440	+0.861%	11,089	-88.724%
2024-02-09	9.6360	9.9640	9.3600	9.7600	+1.667%	15,063	-88.627%
2024-02-08	9.2640	10.0400	9.0000	9.6000	+0.503%	9,387	-88.438%
2024-02-07	10.4520	11.1600	9.2680	9.5520	-8.681%	9,930	-88.379%
2024-02-06	9.1200	10.7160	8.8800	10.4600	+10.618%	35,934	-89.388%
2024-02-05	10.0720	10.1200	9.2000	9.4560	-4.253%	12,111	-88.261%
2024-02-02	9.7200	9.9600	9.6000	9.8760	-1.279%	8,927	-88.761%
2024-02-01	10.4040	10.5600	9.2040	10.0040	-3.882%	18,429	-88.904%
2024-01-31	10.9800	11.3360	10.4000	10.4080	-2.947%	18,929	-89.335%
2024-01-30	11.6000	12.0800	10.4120	10.7240	-7.552%	15,787	-89.649%
2024-01-29	10.4000	11.8720	9.9400	11.6000	+14.851%	26,333	-90.431%
2024-01-26	9.7560	10.3640	9.6000	10.1000	+3.484%	9,952	-89.010%
2024-01-25	9.8720	9.8720	9.2160	9.7600	+3.346%	9,121	-88.627%
2024-01-24	10.4440	10.5000	9.3080	9.4440	-5.560%	17,997	-88.247%
2024-01-23	9.8000	10.3200	9.6040	10.0000	+4.428%	16,232	-88.900%
2024-01-22	10.0320	10.3960	9.4000	9.5760	+3.547%	15,458	-88.409%
2024-01-19	8.8840	9.3760	8.8840	9.2480	+2.939%	13,215	-87.997%
2024-01-18	8.5240	9.0000	8.4000	8.9840	+2.230%	23,193	-87.645%
2024-01-17	9.2000	9.5200	8.4680	8.7880	-7.650%	36,546	-87.369%
2024-01-16	10.2000	10.3240	9.3200	9.5160	-4.878%	27,131	-88.335%
2024-01-12	10.1600	10.5040	9.9600	10.0040	-5.229%	26,296	-88.904%
2024-01-11	10.6360	10.7920	9.6320	10.5560	-2.187%	43,321	-89.485%
2024-01-10	12.0440	12.1240	10.5600	10.7920	-5.664%	45,523	-89.715%
2024-01-09	12.1800	12.3120	11.3600	11.4400	-2.189%	20,377	-90.297%
2024-01-08	12.1480	12.1480	11.4000	11.6960	+2.596%	20,350	-90.510%
2024-01-05	12.3440	12.4080	11.2040	11.4000	-8.742%	36,606	-90.263%
2024-01-04	13.2280	13.3340	12.0000	12.4920	-2.406%	56,403	-91.114%
2024-01-03	13.2000	13.5960	12.0000	12.8000	-4.449%	83,175	-91.328%
2024-01-02	14.0000	14.0000	13.2000	13.3960	-2.219%	19,636	-91.714%
2023-12-29	13.6040	14.0000	13.4000	13.7000	-1.862%	40,517	-91.898%
2023-12-28	14.3320	14.4000	13.4640	13.9600	-0.286%	45,886	-92.049%
2023-12-27	14.3800	14.6000	13.3240	14.0000	-0.850%	43,691	-92.071%
2023-12-26	14.2080	14.4000	13.6000	14.1200	+0.828%	19,069	-92.139%
2023-12-22	13.6720	14.3964	13.2000	14.0040	+0.719%	40,090	-92.074%
2023-12-21	14.0000	14.8000	13.4000	13.9040	+0.754%	65,734	-92.017%
2023-12-20	15.2000	16.3880	13.6000	13.8000	-10.343%	58,753	-91.957%
2023-12-19	16.1120	16.8000	15.2000	15.3920	-1.460%	24,570	-92.788%
2023-12-18	16.8240	18.4000	15.2720	15.6200	-8.762%	33,858	-92.894%
2023-12-15	17.9360	18.7800	16.2440	17.1200	-5.226%	22,541	-93.516%
2023-12-14	15.7960	18.8080	15.6000	18.0640	+16.813%	67,361	-93.855%
2023-12-13	13.6000	15.6000	13.3640	15.4640	+15.749%	29,176	-92.822%
2023-12-12	14.0520	14.8000	13.2000	13.3600	-5.060%	34,748	-91.692%
2023-12-11	16.4000	16.4000	14.0000	14.0720	-13.136%	39,768	-92.112%
2023-12-08	16.4000	16.7960	15.6000	16.2000	+0.372%	12,946	-93.148%
2023-12-07	17.1200	17.1200	14.8000	16.1400	+3.462%	43,668	-93.123%
2023-12-06	18.9080	18.9080	15.4000	15.6000	-16.702%	95,269	-92.885%
2023-12-05	19.6000	19.8360	18.6560	18.7280	-3.959%	11,163	-94.073%
2023-12-04	19.8000	20.0000	18.9244	19.5000	+2.351%	13,824	-94.308%
2023-12-01	19.4000	19.9840	18.4080	19.0520	+2.850%	16,050	-94.174%
2023-11-30	20.2600	20.7960	18.4000	18.5240	-10.771%	22,086	-94.008%
2023-11-29	19.1840	20.8000	19.1840	20.7600	+7.409%	24,626	-94.653%
2023-11-28	18.9600	19.9240	18.8840	19.3280	+2.568%	20,255	-94.257%
2023-11-27	20.4000	20.8000	18.8440	18.8440	-10.945%	37,113	-94.110%
2023-11-24	21.4840	21.4840	20.1280	21.1600	+0.284%	12,255	-94.754%
2023-11-22	21.1560	21.6000	20.1200	21.1000	+1.559%	15,062	-94.739%
2023-11-21	21.8200	22.0000	20.2920	20.7760	-3.636%	25,478	-94.657%
2023-11-20	22.4720	23.6000	20.4000	21.5600	-3.767%	25,631	-94.852%
2023-11-17	24.0000	24.8000	21.8000	22.4040	-4.939%	20,412	-95.046%
2023-11-16	26.0000	26.7600	22.0000	23.5680	-10.741%	50,771	-95.290%
2023-11-15	26.0000	27.8288	25.8320	26.4040	+1.554%	32,699	-95.796%
2023-11-14	26.8960	28.0000	24.8000	26.0000	-1.664%	38,525	-95.731%
2023-11-13	27.2000	27.5200	25.3200	26.4400	-2.823%	17,298	-95.802%
2023-11-10	28.8000	28.9800	25.2000	27.2080	-5.000%	14,215	-95.920%
2023-11-09	26.8800	29.9520	26.8800	28.6400	+3.889%	7,175	-96.124%
2023-11-08	29.6000	29.6800	26.8400	27.5680	-4.424%	18,523	-95.974%
2023-11-07	31.6000	31.6000	28.8000	28.8440	-7.764%	19,008	-96.152%
2023-11-06	31.7400	32.0000	31.2000	31.2720	+1.427%	3,981	-96.450%
2023-11-03	29.7520	32.4000	29.7520	30.8320	+3.965%	7,898	-96.400%
2023-11-02	30.4000	31.6000	29.6000	29.6560	+1.631%	6,817	-96.257%
2023-11-01	31.0000	32.0000	28.4000	29.1800	-6.737%	22,808	-96.196%
2023-10-31	33.4480	33.4480	30.8920	31.2880	-5.986%	3,892	-96.452%
2023-10-30	34.0000	34.5600	30.4000	33.2800	+0.241%	15,694	-96.665%
2023-10-27	32.9720	35.0840	32.3200	33.2000	-2.330%	10,636	-96.657%
2023-10-26	31.8000	34.0240	31.8000	33.9920	+4.914%	9,311	-96.735%
2023-10-25	33.5760	35.0280	32.0000	32.4000	-4.594%	5,149	-96.574%
2023-10-24	34.4000	36.0000	33.2000	33.9600	-0.702%	4,158	-96.731%
2023-10-23	32.4000	36.0000	32.4000	34.2000	+1.786%	13,222	-96.754%
2023-10-20	34.0000	36.0000	32.5360	33.6000	+0.563%	5,691	-96.696%
2023-10-19	36.2000	37.1040	33.2000	33.4120	-7.189%	6,638	-96.678%
2023-10-18	35.2200	37.6000	35.2200	36.0000	-0.783%	6,147	-96.917%
2023-10-17	36.4000	38.3960	34.2000	36.2840	+0.822%	13,452	-96.941%
2023-10-16	32.0000	36.6280	32.0000	35.9880	+6.047%	15,716	-96.916%
2023-10-13	32.8000	34.0000	32.0000	33.9360	-0.082%	7,294	-96.729%
2023-10-12	32.0120	33.9640	32.0120	33.9640	+5.217%	10,371	-96.732%
2023-10-11	31.3200	33.0000	30.6400	32.2800	+3.197%	8,379	-96.561%
2023-10-10	30.0000	32.8000	29.2480	31.2800	+5.533%	11,755	-96.451%
2023-10-09	29.0000	30.8840	28.8000	29.6400	-0.027%	10,597	-96.255%
2023-10-06	29.6000	30.3920	28.9200	29.6480	+0.844%	11,780	-96.256%
2023-10-05	29.8920	31.5960	28.8040	29.4000	-1.276%	7,559	-96.224%
2023-10-04	31.2000	32.3920	29.6000	29.7800	-5.171%	4,898	-96.273%
2023-10-03	32.4000	33.0400	31.4040	31.4040	-4.640%	7,305	-96.465%
2023-10-02	34.4000	35.2560	32.1600	32.9320	-3.380%	5,921	-96.629%
2023-09-29	32.4000	34.8000	32.0040	34.0840	+6.247%	7,455	-96.743%
2023-09-28	32.8600	33.7960	32.0000	32.0800	-1.595%	15,927	-96.540%
2023-09-27	33.3200	33.8640	32.0000	32.6000	-0.852%	8,060	-96.595%
2023-09-26	34.2920	34.2920	32.6400	32.8800	-3.294%	5,876	-96.624%
2023-09-25	34.0200	35.5960	33.4000	34.0000	-1.392%	9,101	-96.735%
2023-09-22	39.5000	39.6000	34.4800	34.4800	-8.783%	10,954	-96.781%
2023-09-21	38.1480	38.4000	36.0160	37.8000	-0.808%	12,078	-97.063%
2023-09-20	37.6000	42.0000	37.5280	38.1080	+2.419%	29,719	-97.087%
2023-09-19	34.4600	38.2640	32.0440	37.2080	+9.435%	25,077	-97.017%
2023-09-18	30.4000	35.0000	30.4000	34.0000	+11.901%	22,467	-96.735%
2023-09-15	32.0000	32.6040	29.2000	30.3840	-2.615%	146,175	-96.347%
2023-09-14	33.6000	37.4000	30.0000	31.2000	-6.024%	62,373	-96.442%
2023-09-13	35.2000	44.0000	28.8000	33.2000	+5.063%	140,200	-96.657%
2023-09-12	31.9680	32.7880	29.3120	31.6000	-1.250%	43,909	-96.487%
2023-09-11	32.8000	34.0000	30.9720	32.0000	-3.730%	13,370	-96.531%
2023-09-08	33.6360	34.4000	32.5200	33.2400	-3.350%	6,069	-96.661%
2023-09-07	35.2000	35.2000	32.1920	34.3920	+1.034%	7,504	-96.773%
2023-09-06	34.0280	34.8520	33.6400	34.0400	+0.118%	4,203	-96.739%
2023-09-05	33.6000	34.4160	33.3520	34.0000	-0.118%	6,648	-96.735%
2023-09-01	35.0160	35.5600	33.2000	34.0400	-1.505%	7,768	-96.739%
2023-08-31	31.6000	36.0000	31.6000	34.5600	+7.960%	14,659	-96.788%
2023-08-30	33.5920	33.9520	31.6040	32.0120	-3.926%	3,350	-96.533%
2023-08-29	32.8000	34.0000	31.4440	33.3200	+1.958%	9,658	-96.669%
2023-08-28	29.5120	33.5920	29.2120	32.6800	+7.727%	9,968	-96.603%
2023-08-25	29.7400	31.6000	29.4204	30.3360	+0.397%	7,301	-96.341%
2023-08-24	29.0800	30.2160	28.8320	30.2160	+4.902%	6,816	-96.326%
2023-08-23	28.2280	29.8000	28.0400	28.8040	+1.280%	9,053	-96.146%
2023-08-22	27.0680	29.6000	27.0680	28.4400	+4.790%	9,074	-96.097%
2023-08-21	27.6440	28.3280	24.3760	27.1400	-4.598%	20,538	-95.910%
2023-08-18	29.6440	30.7960	27.2640	28.4480	-5.801%	13,502	-96.098%
2023-08-17	29.7520	31.3960	29.1720	30.2000	+3.410%	8,775	-96.325%
2023-08-16	30.2000	30.4000	28.8000	29.2040	+1.403%	8,805	-96.199%
2023-08-15	28.2240	28.8440	27.5000	28.8000	+1.252%	8,821	-96.146%
2023-08-14	28.4800	30.3600	28.0960	28.4440	-0.126%	11,981	-96.098%
2023-08-11	28.8000	29.1840	27.9600	28.4800	-2.131%	12,437	-96.103%
2023-08-10	31.2200	31.2200	28.0000	29.1000	-2.152%	13,893	-96.186%
2023-08-09	30.9400	31.3520	29.2400	29.7400	-3.579%	11,868	-96.268%
2023-08-08	30.8040	31.8560	29.7320	30.8440	-3.613%	14,965	-96.401%
2023-08-07	32.4000	33.6720	29.2000	32.0000	-0.867%	18,966	-96.531%
2023-08-04	31.8560	32.4000	31.0040	32.2800	+2.803%	11,128	-96.561%
2023-08-03	31.4000	31.9920	30.4640	31.4000	+0.499%	9,989	-96.465%
2023-08-02	31.1080	31.5240	30.4400	31.2440	-0.888%	14,217	-96.447%
2023-08-01	31.6760	32.3960	30.0200	31.5240	+0.331%	10,483	-96.479%
2023-07-31	31.8240	32.2000	30.9560	31.4200	+0.153%	17,211	-96.467%
2023-07-28	30.2120	32.0000	30.2120	31.3720	+3.840%	17,477	-96.462%
2023-07-27	31.0000	32.0000	30.2120	30.2120	-3.167%	17,357	-96.326%
2023-07-26	31.8720	32.0000	30.8400	31.2000	-2.047%	8,401	-96.442%
2023-07-25	30.8000	31.8520	30.2000	31.8520	+3.671%	6,670	-96.515%
2023-07-24	30.8000	31.4320	30.0040	30.7240	-0.479%	14,619	-96.387%
2023-07-21	33.5600	33.7960	30.4800	30.8720	-2.587%	13,323	-96.405%
2023-07-20	33.8640	34.2000	30.8120	31.6920	-3.390%	32,151	-96.498%
2023-07-19	33.3240	34.4000	32.0000	32.8040	+1.648%	26,229	-96.616%
2023-07-18	33.1040	34.3960	31.3200	32.2720	-3.964%	15,558	-96.560%
2023-07-17	32.4000	34.4000	32.4000	33.6040	+4.166%	22,256	-96.697%
2023-07-14	32.6200	34.0000	31.0000	32.2600	+0.926%	20,649	-96.559%
2023-07-13	27.8000	32.6240	27.8000	31.9640	+15.477%	43,857	-96.527%
2023-07-12	28.0000	28.3840	26.9800	27.6800	+2.961%	12,311	-95.990%
2023-07-11	26.4000	28.3600	26.2440	26.8840	-0.592%	17,940	-95.871%
2023-07-10	25.6320	27.6800	25.4000	27.0440	+6.978%	13,321	-95.896%
2023-07-07	25.2200	26.7040	23.6040	25.2800	-0.801%	17,945	-95.609%
2023-07-06	26.0000	27.5920	25.2000	25.4840	-6.032%	19,865	-95.644%
2023-07-05	26.7920	27.9280	26.0000	27.1200	+2.541%	17,596	-95.907%
2023-07-03	26.1200	27.5960	26.0040	26.4480	-1.899%	18,354	-95.803%
2023-06-30	29.0400	30.0080	26.4400	26.9600	-6.023%	42,777	-95.883%
2023-06-29	26.0000	29.1960	26.0000	28.6880	+10.526%	30,716	-96.131%
2023-06-28	24.8000	26.2000	24.4000	25.9560	+7.256%	17,408	-95.724%
2023-06-27	24.8520	26.0040	24.0000	24.2000	-3.107%	48,799	-95.413%
2023-06-26	27.9320	29.2000	23.6040	24.9760	-2.741%	67,279	-95.556%
2023-06-23	23.4720	29.6000	22.8000	25.6800	+7.000%	510,143	-95.678%
2023-06-22	20.3760	25.8600	19.0600	24.0000	+31.033%	232,068	-95.375%
2023-06-21	19.0480	20.1800	18.2480	18.3160	-4.723%	27,299	-93.940%
2023-06-20	21.6360	22.0200	18.5320	19.2240	-7.256%	46,649	-94.226%
2023-06-16	19.4200	21.5200	18.0000	20.7280	+10.255%	203,334	-94.645%
2023-06-15	18.4000	18.9240	18.0000	18.8000	+3.025%	34,137	-94.096%
2023-06-14	19.7000	19.9960	18.2480	18.2480	-6.917%	43,877	-93.917%
2023-06-13	19.2200	20.0760	19.0240	19.6040	+3.550%	32,160	-94.338%
2023-06-12	20.4000	20.4040	18.5320	18.9320	-8.453%	39,912	-94.137%
2023-06-09	21.7560	21.7600	20.4000	20.6800	-2.965%	30,317	-94.632%
2023-06-08	21.2840	22.0000	20.8960	21.3120	+1.835%	19,662	-94.792%
2023-06-07	21.2000	22.0000	20.8000	20.9280	-1.487%	26,219	-94.696%
2023-06-06	20.8120	22.0000	20.8000	21.2440	+1.181%	17,424	-94.775%
2023-06-05	20.7320	21.9920	20.6720	20.9960	-2.796%	14,531	-94.713%
2023-06-02	21.1760	22.1960	20.5240	21.6000	+1.887%	16,510	-94.861%
2023-06-01	20.6320	22.0000	20.4000	21.2000	+2.873%	14,450	-94.764%
2023-05-31	19.8000	24.8000	19.3400	20.6080	+4.081%	32,863	-94.614%
2023-05-30	20.4000	21.2200	19.6400	19.8000	+1.000%	20,669	-94.394%
2023-05-26	19.7800	21.0080	19.6000	19.6040	-2.950%	17,618	-94.338%
2023-05-25	21.6000	21.6000	19.4040	20.2000	-6.499%	23,501	-94.505%
2023-05-24	22.3000	22.7560	21.2000	21.6040	-5.229%	13,719	-94.862%
2023-05-23	22.8000	23.5120	22.0000	22.7960	+0.689%	17,572	-95.131%
2023-05-22	21.2000	23.3440	21.2000	22.6400	+5.029%	26,274	-95.097%
2023-05-19	22.4000	22.8000	21.2440	21.5560	-3.905%	19,045	-94.851%
2023-05-18	20.1320	22.7960	19.3400	22.4320	+10.329%	19,979	-95.052%
2023-05-17	20.4120	20.7640	18.5320	20.3320	+0.634%	51,682	-94.541%
2023-05-16	23.1920	23.3960	20.2000	20.2040	-12.733%	39,897	-94.506%
2023-05-15	22.4000	23.1520	20.8320	23.1520	+6.358%	16,795	-95.206%
2023-05-12	22.3400	24.0240	20.7600	21.7680	-2.960%	26,474	-94.901%
2023-05-11	24.0000	24.4000	22.0000	22.4320	-4.202%	17,026	-95.052%
2023-05-10	24.5200	24.6480	23.2400	23.4160	-2.790%	17,024	-95.260%
2023-05-09	24.1040	24.5960	22.9800	24.0880	-0.149%	10,718	-95.392%
2023-05-08	23.2080	25.5200	23.2040	24.1240	+4.778%	26,351	-95.399%
2023-05-05	22.0320	23.6960	22.0320	23.0240	+6.004%	17,162	-95.179%
2023-05-04	23.2000	23.5920	21.6800	21.7200	-6.315%	19,946	-94.890%
2023-05-03	23.2040	23.9880	22.4000	23.1840	+1.559%	18,517	-95.212%
2023-05-02	24.7200	24.7920	22.8000	22.8280	-7.713%	23,528	-95.138%
2023-05-01	25.3200	26.4600	24.6000	24.7360	-6.445%	10,222	-95.513%
2023-04-28	25.2080	26.8880	25.0040	26.4400	+0.334%	16,538	-95.802%
2023-04-27	25.2000	26.9720	23.4360	26.3520	+5.645%	19,134	-95.788%
2023-04-26	24.8000	26.4000	24.0000	24.9440	+0.581%	14,399	-95.550%
2023-04-25	23.8760	25.2000	22.4080	24.8000	+5.892%	37,522	-95.524%
2023-04-24	24.5200	26.3360	22.7200	23.4200	-4.486%	29,885	-95.260%
2023-04-21	25.2000	26.9080	24.2000	24.5200	-2.030%	24,816	-95.473%
2023-04-20	25.2080	26.2960	24.8440	25.0280	-1.650%	17,838	-95.565%
2023-04-19	27.2000	28.7960	25.0400	25.4480	-5.045%	26,859	-95.638%
2023-04-18	28.4000	28.7760	26.6800	26.8000	-6.359%	20,928	-95.858%
2023-04-17	28.0000	28.9240	27.4200	28.6200	+3.967%	17,153	-96.122%
2023-04-14	30.8000	31.1960	27.2000	27.5280	-5.023%	26,225	-95.968%
2023-04-13	28.8120	31.1920	28.4000	28.9840	+0.611%	27,424	-96.170%
2023-04-12	28.8000	32.2600	28.4000	28.8080	-0.648%	29,196	-96.147%
2023-04-11	29.6000	29.9880	28.8000	28.9960	-0.983%	12,249	-96.172%
2023-04-10	28.5040	29.6760	28.0040	29.2840	+1.469%	13,153	-96.210%
2023-04-06	27.6000	29.1360	27.2000	28.8600	+3.560%	12,473	-96.154%
2023-04-05	29.2000	29.5720	27.2000	27.8680	-4.939%	27,729	-96.017%
2023-04-04	31.2000	31.2000	29.0000	29.3160	-4.196%	16,448	-96.214%
2023-04-03	32.4000	33.1640	30.2000	30.6000	-3.299%	13,264	-96.373%
2023-03-31	30.1960	32.8040	30.0000	31.6440	+4.795%	38,330	-96.492%
2023-03-30	31.7480	31.9200	30.0360	30.1960	-3.712%	10,867	-96.324%
2023-03-29	29.2000	31.9200	28.0600	31.3600	+10.516%	24,745	-96.460%

.dark-mode .MN2qpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MN2qpm{ color: #333333; background-color: white; border: 2px solid #333333; }EGIOEdgio, Inc. Common Stockstock NASDAQ

EGIO
Edgio, Inc. Common Stock
stock NASDAQ