Indicators

Akamai Technologies (NQ: AKAM )

91.19 -11.27 (-11.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.31	22.42	21.53	21.88	2,529,378	-0.41(-1.84%)
Jan 30, 2006	22.52	22.90	22.15	22.29	1,305,187	-0.10(-0.45%)
Jan 27, 2006	22.38	22.94	22.25	22.39	1,940,541	+0.01(+0.04%)
Jan 26, 2006	22.73	22.73	22.25	22.38	1,936,638	-0.02(-0.09%)
Jan 25, 2006	23.19	23.25	22.22	22.40	1,376,712	-0.57(-2.48%)
Jan 24, 2006	22.80	23.21	22.67	22.97	1,491,801	+0.43(+1.91%)
Jan 23, 2006	22.92	23.05	22.27	22.54	1,429,819	-0.17(-0.75%)
Jan 20, 2006	23.85	23.86	22.45	22.71	2,298,700	-0.97(-4.10%)
Jan 19, 2006	23.50	24.14	23.26	23.68	3,117,946	+0.77(+3.36%)
Jan 18, 2006	21.98	23.00	21.68	22.91	1,842,896	+0.33(+1.46%)
Jan 17, 2006	22.59	22.78	22.35	22.58	1,380,176	-0.22(-0.96%)
Jan 13, 2006	23.11	23.39	22.73	22.80	2,001,570	-0.13(-0.57%)
Jan 12, 2006	23.00	23.97	22.81	22.93	2,452,000	+0.01(+0.04%)
Jan 11, 2006	23.00	23.29	22.59	22.92	1,945,320	-0.09(-0.39%)
Jan 10, 2006	21.96	23.10	21.80	23.01	3,550,259	+0.88(+3.98%)
Jan 09, 2006	22.59	22.65	21.96	22.13	1,921,224	-0.34(-1.51%)
Jan 06, 2006	21.68	22.69	21.68	22.47	3,321,755	+0.87(+4.03%)
Jan 05, 2006	21.35	21.73	20.82	21.60	3,206,157	+0.28(+1.31%)
Jan 04, 2006	20.90	21.58	20.77	21.32	3,374,896	+0.52(+2.50%)

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.