Edgio, Inc.
EGIONASDAQTechnology
$1.11
$-0.27(-19.57%)
Market Cap$6499439
P/E Ratio—
52W High$42.0
52W Low$0.72
Edgio, Inc.（EGIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
egio · 日线历史（复权）· FMP · 截至 2024年10月14日
5-Year High5Y
$222.00
Apr 5, 2022
-99.5% from here
5-Year Low5Y
$0.0001
Oct 14, 2024
+1109.9K% from low
IPO Priceadj.
$887.20
Jun 8, 2007
-99.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$128.80
Jun 9, 2021
-99.1% in 5Y
10 Years Ago
$53.20
Jun 9, 2016
-97.9% in 10Y
Historical Price Data · EGIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3K | +0.00% |
| Oct 11, 2024 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 4K | -15.53% |
| Oct 10, 2024 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0K | +0.00% |
| Oct 9, 2024 | $0.03 | $0.09 | $0.03 | $0.04 | $0.04 | 29K | +11.21% |
| Oct 8, 2024 | $0.03 | $0.09 | $0.03 | $0.09 | $0.09 | 2K | +200.00% |
| Oct 7, 2024 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 3K | +12.50% |
| Oct 4, 2024 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1K | +0.00% |
| Oct 3, 2024 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 1K | +66.67% |
| Oct 2, 2024 | $0.10 | $0.20 | $0.10 | $0.20 | $0.20 | 35K | +100.00% |
| Oct 1, 2024 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12K | +0.00% |
| Sep 30, 2024 | $0.10 | $0.20 | $0.10 | $0.10 | $0.10 | 14K | +0.00% |
| Sep 27, 2024 | $0.10 | $0.10 | $0.05 | $0.05 | $0.05 | 3K | -50.00% |
| Sep 26, 2024 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 4K | +100.00% |
| Sep 25, 2024 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 27K | +100.00% |
| Sep 24, 2024 | $0.02 | $0.10 | $0.02 | $0.10 | $0.10 | 10K | +400.00% |
| Sep 23, 2024 | $0.05 | $0.20 | $0.05 | $0.10 | $0.10 | 32K | +100.00% |
| Sep 20, 2024 | $0.00 | $0.88 | $0.00 | $0.10 | $0.10 | 166K | +19900.00% |
| Sep 19, 2024 | $0.00 | $0.30 | $0.00 | $0.03 | $0.03 | 218K | +4900.00% |
| Sep 18, 2024 | $0.68 | $1.05 | $0.17 | $0.34 | $0.34 | 2.1M | -50.02% |
| Sep 17, 2024 | $1.32 | $1.33 | $1.02 | $1.11 | $1.11 | 2.4M | -15.91% |
Showing 1–20 of 842 records
Annual Stock Price Performance · EGIO
Jan 1 → Dec 31 · 4 years2024-100.0%$14.00 → $0.00
-100.0%
2023-69.1%$44.40 → $13.70
-69.1%
2022-67.2%$138.00 → $45.20
-67.2%
2021+6.5%$128.80 → $137.20
+6.5%
Best Year2021 · +6.5%
Worst Year2024 · -100.0%
Positive Years1 / 4
Avg Annual Return-57.5%
4Y Total Return-100.0%
4Y CAGR~-97.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in EGIO?
If you invested $1,000 in EGIO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$21
Total Return-97.9%
CAGR~-32.1% / yr
Profit$-979
Based on Jun 9, 2016 · $53.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Edgio, Inc.（EGIO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EGIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EGIO 历史股价FMP 日线复权 OHLCV