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 (%)
Feb 27, 2009	17.70	18.44	17.49	18.09	5,201,320	+0.03(+0.17%)
Feb 26, 2009	18.70	18.98	18.00	18.06	5,414,650	-0.27(-1.47%)
Feb 25, 2009	17.71	18.76	17.47	18.33	9,384,471	+0.65(+3.68%)
Feb 24, 2009	17.11	17.84	16.94	17.68	4,870,571	+0.79(+4.68%)
Feb 23, 2009	17.77	18.00	16.80	16.89	6,544,605	-0.82(-4.63%)
Feb 20, 2009	16.84	17.81	16.71	17.71	8,026,828	+0.15(+0.85%)
Feb 19, 2009	17.74	18.49	17.38	17.56	6,753,133	+0.13(+0.75%)
Feb 18, 2009	16.80	17.76	16.65	17.43	6,919,685	+0.74(+4.43%)
Feb 17, 2009	17.28	17.39	16.63	16.69	4,595,891	-1.03(-5.81%)
Feb 13, 2009	17.93	18.00	17.48	17.72	4,381,750	-0.12(-0.67%)
Feb 12, 2009	17.29	17.93	16.80	17.84	5,983,068	+0.58(+3.36%)
Feb 11, 2009	17.39	17.77	16.86	17.26	4,402,875	+0.07(+0.41%)
Feb 10, 2009	17.74	18.22	17.14	17.19	7,424,442	-0.34(-1.94%)
Feb 09, 2009	17.49	17.65	17.16	17.53	5,357,750	+0.12(+0.69%)
Feb 06, 2009	17.25	17.85	16.75	17.41	9,831,578	+0.68(+4.06%)
Feb 05, 2009	15.38	16.92	15.01	16.73	17,822,292	+2.56(+18.07%)
Feb 04, 2009	14.27	14.79	14.13	14.17	6,016,006	-0.03(-0.21%)
Feb 03, 2009	14.50	14.59	13.85	14.20	4,668,643	-0.15(-1.05%)

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.