Indicators

Akamai Technologies (NQ: AKAM )

101.68 -0.11 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	103.76	106.27	102.23	105.80	6,083,100	+2.89(+2.81%)
May 28, 2020	99.91	104.49	99.91	102.91	1,742,007	+2.94(+2.94%)
May 27, 2020	99.35	99.99	97.25	99.97	1,569,450	-0.11(-0.11%)
May 26, 2020	102.00	102.17	99.83	100.08	1,523,158	-0.34(-0.34%)
May 22, 2020	100.65	101.26	99.89	100.42	1,177,900	-0.58(-0.57%)
May 21, 2020	100.46	101.94	99.80	101.00	1,604,634	+0.42(+0.42%)
May 20, 2020	98.79	100.88	98.46	100.58	1,665,677	+3.28(+3.37%)
May 19, 2020	98.27	99.35	97.26	97.30	1,247,942	-0.80(-0.82%)
May 18, 2020	98.80	99.62	97.00	98.10	1,783,310	+0.01(+0.01%)
May 15, 2020	96.09	99.02	95.71	98.09	3,004,300	+0.86(+0.88%)
May 14, 2020	95.20	97.26	94.21	97.23	1,765,216	+1.86(+1.95%)
May 13, 2020	97.00	97.59	94.40	95.37	2,320,508	-0.39(-0.41%)
May 12, 2020	102.54	102.69	95.75	95.76	2,803,637	-6.13(-6.02%)
May 11, 2020	101.31	103.15	100.76	101.89	1,360,288	+0.74(+0.73%)
May 08, 2020	101.52	101.81	100.35	101.15	1,213,300	+0.55(+0.55%)
May 07, 2020	101.28	102.47	99.88	100.60	1,905,106	+1.43(+1.44%)
May 06, 2020	100.36	100.84	98.88	99.17	1,566,874	-0.02(-0.02%)
May 05, 2020	98.92	100.47	97.83	99.19	1,941,941	+1.59(+1.63%)
May 04, 2020	96.05	97.64	95.53	97.60	1,929,752	+1.74(+1.82%)

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.