Edgio Inc (EGIO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -3.90445567294 | 10.885 | 11.5 | 9.4525 | 30535 | 10.69204814 | CS |
| 4 | 0.56 | 5.65656565657 | 9.9 | 12.64 | 9.4525 | 51641 | 11.16349406 | CS |
| 12 | 0.12 | 1.16054158607 | 10.34 | 12.64 | 8.165 | 56968 | 10.06876786 | CS |
| 26 | 0.704 | 7.21607216072 | 9.756 | 22.44 | 6.67 | 322818 | 10.57000136 | CS |
| 52 | -21.412 | -67.1812248996 | 31.872 | 44 | 6.67 | 606582 | 19.29598926 | CS |
| 156 | -71.14 | -87.181372549 | 81.6 | 155.2 | 6.67 | 910626 | 49.30235019 | CS |
| 260 | -71.14 | -87.181372549 | 81.6 | 155.2 | 6.67 | 910626 | 49.30235019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 10.85 | 0.78 | 7.75 | 10.04 | 10.88 | 9.4525 | 34634 |
| 1721860500 | 10.07 | -1.17 | -10.41 | 10.7628 | 11.38 | 9.89 | 51559 |
| 1721774100 | 11.24 | 0.14 | 1.26 | 11.07 | 11.5 | 11.05 | 24199 |
| 1721687700 | 11.1 | 0.22 | 2.02 | 10.98 | 11.3 | 10.5905 | 24521 |
| 1721428500 | 10.88 | 0.02 | 0.18 | 10.885 | 11.06 | 10.62 | 17762 |
| 1721342100 | 10.86 | -0.72 | -6.22 | 11.57 | 11.95 | 10.79 | 55891 |
| 1721255700 | 11.58 | -0.22 | -1.86 | 11.77 | 11.95 | 11.27 | 28285 |
| 1721169300 | 11.8 | -0.38 | -3.12 | 12.18 | 12.61 | 11.64 | 55365 |
| 1721082900 | 12.18 | 1.07 | 9.63 | 11.18 | 12.64 | 11.017 | 129661 |
| 1720823700 | 11.11 | 0.1 | 0.91 | 11.05 | 11.35 | 10.85 | 34212 |
| 1720737300 | 11.01 | -0.11 | -0.99 | 11.25 | 11.3802 | 10.5722 | 48693 |
| 1720650900 | 11.12 | 0.32 | 2.96 | 10.81 | 11.6816 | 10.8025 | 55863 |
| 1720564500 | 10.8 | -0.22 | -2.00 | 10.94 | 11.25 | 10.73 | 34657 |
| 1720478100 | 11.02 | -0.29 | -2.56 | 11.29 | 11.4 | 10.65 | 63749 |
| 1720218900 | 11.31 | 0.25 | 2.26 | 11.1 | 11.57 | 10.8618 | 49839 |
| 1720040640 | 11.06 | 0.04 | 0.36 | 11.08 | 11.75 | 10.9 | 59228 |
| 1719959700 | 11.02 | 0.26 | 2.42 | 10.84 | 11.15 | 10.61 | 43086 |
| 1719873300 | 10.76 | -0.16 | -1.47 | 11.06 | 11.25 | 10.5 | 62520 |
| 1719614100 | 10.92 | 1.05 | 10.64 | 9.9 | 10.92 | 9.83 | 107458 |
| 1719527700 | 9.8699999 | 0.18 | 1.86 | 9.6199999 | 9.94 | 9.13 | 56848 |
| 1719441300 | 9.69 | 0.1 | 1.04 | 9.5 | 9.99 | 9.16 | 34206 |
| 1719354900 | 9.59 | -0.17 | -1.74 | 9.74 | 9.74 | 8.76 | 57729 |
| 1719268500 | 9.76 | -0.32 | -3.17 | 10 | 10.16 | 9.695 | 40857 |
| 1719009300 | 10.08 | -0.12 | -1.18 | 10.06 | 10.37 | 9.9793 | 52218 |
| 1718922900 | 10.2 | 0.11 | 1.09 | 10.07 | 10.4 | 9.85 | 51726 |
| 1718750100 | 10.09 | 0.85 | 9.20 | 9.28 | 10.33 | 9.28 | 128514 |
| 1718663700 | 9.24 | 0.04 | 0.43 | 9.2 | 9.63 | 8.8 | 86732 |
| 1718404500 | 9.2 | 0.35 | 3.95 | 8.86 | 9.2 | 8.6559 | 32823 |
| 1718318100 | 8.85 | -0.26 | -2.85 | 8.8 | 9.27 | 8.53 | 38629 |
| 1718231700 | 9.11 | 0.22 | 2.47 | 8.8 | 9.1224 | 8.57 | 36594 |
| 1718145300 | 8.89 | 0.28 | 3.25 | 8.6199999 | 8.9 | 8.1649999 | 53024 |
| 1718058900 | 8.61 | 0.06 | 0.70 | 8.8699999 | 8.88 | 8.42 | 22079 |
| 1717799700 | 8.55 | -0.55 | -6.04 | 8.92 | 9.0399999 | 8.23 | 95472 |
| 1717713300 | 9.1 | 0 | 0.00 | 9.0399999 | 9.25 | 8.96 | 34339 |
| 1717626900 | 9.1 | -0.22 | -2.36 | 9.32 | 9.32 | 8.88 | 50510 |
| 1717540500 | 9.32 | -0.38 | -3.92 | 9.45 | 9.5399999 | 9.0001 | 51443 |
| 1717454100 | 9.7 | 0.39 | 4.19 | 9.5399999 | 9.7 | 8.99 | 75335 |
| 1717194900 | 9.31 | 0.35 | 3.91 | 9.09 | 9.7998999 | 9.09 | 42789 |
| 1717108500 | 8.96 | -0.05 | -0.55 | 9.14 | 9.24 | 8.76 | 33768 |
| 1717022100 | 9.01 | -0.52 | -5.46 | 9.39 | 9.7449999 | 9.01 | 47428 |
| 1716935700 | 9.53 | -0.1 | -1.04 | 9.63 | 9.8428 | 9.3 | 33600 |
| 1716590100 | 9.63 | 0.32 | 3.44 | 9.45 | 9.751 | 9.31 | 65627 |
| 1716503700 | 9.31 | -1.21 | -11.50 | 10.52 | 10.52 | 9.25 | 85889 |
| 1716417300 | 10.52 | -0.05 | -0.47 | 10.52 | 11.0978 | 10.145 | 48966 |
| 1716330900 | 10.57 | -0.38 | -3.47 | 10.9 | 11.1978 | 10.33 | 41032 |
| 1716244500 | 10.95 | 0.52 | 4.99 | 10.77 | 11.3 | 10.2029 | 76622 |
| 1715985300 | 10.43 | -0.13 | -1.23 | 10.63 | 10.88 | 10.01 | 59292 |
| 1715898900 | 10.56 | 1.03 | 10.81 | 9.42 | 10.5617 | 8.81 | 127041 |
| 1715812500 | 9.53 | -0.6 | -5.92 | 10 | 10.38 | 9.28 | 83922 |
| 1715726100 | 10.13 | 0.72 | 7.65 | 9.42 | 10.8499 | 9.1601 | 106621 |
| 1715639700 | 9.41 | 0.35 | 3.86 | 9.2899999 | 9.67 | 8.9068 | 33978 |
| 1715380500 | 9.06 | -0.32 | -3.41 | 9.3 | 9.63 | 8.88 | 35061 |
| 1715294100 | 9.38 | 0.31 | 3.42 | 9.06 | 9.4077 | 8.7937 | 29123 |
| 1715207700 | 9.07 | -0.28 | -2.99 | 9.32 | 9.35 | 8.8 | 67765 |
| 1715121300 | 9.35 | -0.05 | -0.53 | 9.4 | 10.05 | 9.21 | 52324 |
| 1715034900 | 9.4 | 0.4 | 4.44 | 9 | 9.67 | 9 | 51445 |
| 1714775700 | 9 | -0.85 | -8.63 | 10.34 | 10.34 | 8.88 | 144628 |
| 1714689300 | 9.85 | 0.28 | 2.93 | 9.86 | 10.31 | 9.3506 | 60521 |
| 1714602900 | 9.57 | 0.04 | 0.42 | 9.64 | 10.11 | 9.485 | 39779 |
| 1714516500 | 9.53 | -0.64 | -6.29 | 10 | 10.3763 | 9.52 | 56756 |
| 1714430100 | 10.17 | 0.24 | 2.42 | 10 | 10.47 | 9.9601 | 58046 |
| 1714170900 | 9.93 | -1.02 | -9.32 | 11.12 | 11.37 | 9.66 | 151423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
