Indicators

Akamai Technologies (NQ: AKAM )

102.46 +0.34 (+0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.85	13.18	12.75	13.10	1,895,704	+0.41(+3.23%)
Jan 28, 2005	12.60	13.11	12.50	12.69	2,721,637	+0.03(+0.24%)
Jan 27, 2005	12.80	12.83	12.53	12.66	951,780	-0.11(-0.86%)
Jan 26, 2005	12.30	12.90	12.28	12.77	2,195,160	+0.51(+4.16%)
Jan 25, 2005	12.21	12.54	12.17	12.26	2,023,215	+0.14(+1.16%)
Jan 24, 2005	12.30	12.35	12.06	12.12	2,081,107	-0.08(-0.66%)
Jan 21, 2005	12.30	12.50	12.15	12.20	1,724,632	-0.11(-0.89%)
Jan 20, 2005	12.10	12.53	12.04	12.31	1,199,753	+0.06(+0.49%)
Jan 19, 2005	12.99	12.99	12.19	12.25	1,829,667	-0.61(-4.74%)
Jan 18, 2005	12.54	12.98	12.48	12.86	2,147,579	+0.32(+2.55%)
Jan 14, 2005	12.44	12.59	12.35	12.54	1,197,065	+0.28(+2.28%)
Jan 13, 2005	12.61	12.80	12.25	12.26	2,541,542	+0.18(+1.49%)
Jan 12, 2005	11.80	12.08	11.72	12.08	1,181,609	+0.41(+3.51%)
Jan 11, 2005	12.05	12.13	11.66	11.67	1,910,812	-0.46(-3.79%)
Jan 10, 2005	12.16	12.30	12.09	12.13	1,106,663	-0.02(-0.16%)
Jan 07, 2005	12.30	12.48	12.12	12.15	2,066,932	+0.21(+1.76%)
Jan 06, 2005	12.06	12.16	11.90	11.94	1,940,191	-0.06(-0.50%)
Jan 05, 2005	12.19	12.30	11.98	12.00	2,216,188	-0.20(-1.64%)
Jan 04, 2005	12.70	12.80	12.11	12.20	2,109,304	-0.62(-4.84%)

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.