Indicators

Akamai Technologies (NQ: AKAM )

92.56 -1.76 (-1.87%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.41	13.98	13.40	13.48	4,247,941	+0.00(+0.00%)
Jan 29, 2009	13.90	13.90	13.38	13.48	3,301,292	-0.53(-3.78%)
Jan 28, 2009	13.88	14.20	13.56	14.01	6,410,614	+0.11(+0.79%)
Jan 27, 2009	13.69	14.09	13.68	13.90	3,427,586	+0.25(+1.83%)
Jan 26, 2009	13.48	14.07	13.42	13.65	4,656,402	+0.25(+1.87%)
Jan 23, 2009	12.42	13.60	12.29	13.40	5,939,708	+0.64(+5.02%)
Jan 22, 2009	12.75	13.04	12.35	12.76	3,463,353	-0.25(-1.92%)
Jan 21, 2009	12.96	13.19	12.49	13.01	4,726,903	+0.58(+4.67%)
Jan 20, 2009	13.17	13.24	12.35	12.43	4,133,601	-0.65(-4.97%)
Jan 16, 2009	13.10	13.47	12.60	13.08	4,475,610	-0.41(-3.04%)
Jan 15, 2009	13.42	13.79	12.73	13.49	3,558,286	+0.07(+0.52%)
Jan 14, 2009	13.81	14.08	13.35	13.42	4,727,486	-0.70(-4.96%)
Jan 13, 2009	14.25	14.47	13.83	14.12	3,232,669	-0.21(-1.47%)
Jan 12, 2009	14.68	14.83	14.07	14.33	3,695,503	-0.80(-5.29%)
Jan 09, 2009	15.51	15.51	14.77	15.13	2,227,532	-0.38(-2.45%)
Jan 08, 2009	15.24	15.51	14.87	15.51	2,852,578	+0.04(+0.26%)
Jan 07, 2009	16.07	16.36	15.26	15.47	3,272,201	-0.98(-5.96%)
Jan 06, 2009	16.39	16.75	16.05	16.45	3,817,126	+0.27(+1.67%)
Jan 05, 2009	15.94	16.29	15.66	16.18	3,501,002	+0.44(+2.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.