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 (%)
Sep 29, 2023	107.00	107.67	106.47	106.54	1,204,227	-0.50(-0.47%)
Sep 28, 2023	106.59	107.94	106.19	107.04	1,401,338	+0.08(+0.07%)
Sep 27, 2023	106.67	107.67	106.36	106.96	1,959,887	+0.71(+0.67%)
Sep 26, 2023	107.04	108.14	105.72	106.25	2,284,821	-1.36(-1.26%)
Sep 25, 2023	107.29	107.86	107.21	107.61	1,795,327	+0.06(+0.06%)
Sep 22, 2023	108.29	108.39	107.13	107.55	2,311,473	-0.38(-0.35%)
Sep 21, 2023	107.66	108.85	106.70	107.93	3,935,325	-0.56(-0.52%)
Sep 20, 2023	107.09	109.05	106.85	108.49	3,520,296	+1.87(+1.75%)
Sep 19, 2023	105.36	106.63	105.08	106.62	2,252,307	+1.03(+0.98%)
Sep 18, 2023	103.92	105.84	103.83	105.59	2,030,424	+1.09(+1.04%)
Sep 15, 2023	105.67	106.06	104.34	104.50	2,764,516	-1.02(-0.97%)
Sep 14, 2023	105.05	105.95	104.86	105.52	1,941,835	+0.73(+0.70%)
Sep 13, 2023	104.39	104.94	103.88	104.79	3,495,530	+0.78(+0.75%)
Sep 12, 2023	104.20	105.34	103.92	104.01	1,325,091	-0.74(-0.71%)
Sep 11, 2023	105.87	106.21	104.66	104.75	1,534,455	+0.07(+0.07%)
Sep 08, 2023	103.99	105.31	103.94	104.68	1,934,389	+0.61(+0.59%)
Sep 07, 2023	104.10	106.14	103.64	104.07	2,798,976	+0.27(+0.26%)
Sep 06, 2023	104.51	105.13	103.58	103.80	1,201,350	-0.75(-0.72%)
Sep 05, 2023	104.65	105.49	104.43	104.55	1,476,430	-0.80(-0.76%)

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.