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, 2007	55.69	56.47	55.20	56.18	2,402,014	+0.31(+0.55%)
Jan 30, 2007	55.25	56.78	55.21	55.87	3,703,989	+0.73(+1.32%)
Jan 29, 2007	54.11	55.84	53.85	55.14	3,464,407	+0.85(+1.57%)
Jan 26, 2007	53.88	54.65	52.90	54.29	2,811,368	+0.63(+1.17%)
Jan 25, 2007	54.12	54.81	53.21	53.66	4,279,513	-0.79(-1.45%)
Jan 24, 2007	53.05	54.48	51.99	54.45	4,778,201	+1.79(+3.40%)
Jan 23, 2007	52.45	53.40	51.53	52.66	3,907,814	-0.01(-0.02%)
Jan 22, 2007	54.09	54.32	52.56	52.67	3,422,763	-1.43(-2.64%)
Jan 19, 2007	53.22	54.33	52.95	54.10	3,169,693	+1.26(+2.38%)
Jan 18, 2007	54.14	54.35	52.18	52.84	4,097,797	-1.97(-3.59%)
Jan 17, 2007	54.82	55.59	54.27	54.81	2,378,680	-0.35(-0.63%)
Jan 16, 2007	54.59	55.71	54.36	55.16	2,201,653	+0.52(+0.95%)
Jan 12, 2007	54.40	55.59	54.30	54.64	3,012,648	+0.05(+0.09%)
Jan 11, 2007	53.90	54.75	53.51	54.59	3,220,087	+0.80(+1.49%)
Jan 10, 2007	52.25	53.89	51.76	53.79	3,736,553	+1.12(+2.13%)
Jan 09, 2007	53.00	53.10	51.80	52.67	8,200,710	-0.34(-0.64%)
Jan 08, 2007	53.10	53.46	52.10	53.01	3,309,007	-0.18(-0.34%)
Jan 05, 2007	53.00	53.78	52.42	53.19	2,873,857	-0.11(-0.21%)
Jan 04, 2007	51.85	53.46	51.72	53.30	3,671,879	+1.23(+2.36%)

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.