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 (%)
Jul 31, 2006	36.61	39.72	36.38	39.63	9,028,253	+3.04(+8.31%)
Jul 28, 2006	36.83	37.73	36.00	36.59	5,720,769	-0.24(-0.65%)
Jul 27, 2006	35.98	37.40	34.98	36.83	17,500,036	+6.83(+22.77%)
Jul 26, 2006	32.10	32.10	30.00	30.00	8,217,472	-1.98(-6.19%)
Jul 25, 2006	31.56	32.15	30.65	31.98	3,829,111	+0.68(+2.17%)
Jul 24, 2006	29.89	31.54	29.54	31.30	3,634,546	+1.80(+6.10%)
Jul 21, 2006	31.30	31.20	29.28	29.50	4,905,857	-1.80(-5.75%)
Jul 20, 2006	32.98	33.14	31.20	31.30	2,928,755	-1.65(-5.01%)
Jul 19, 2006	33.10	33.75	32.42	32.95	3,302,432	+0.03(+0.09%)
Jul 18, 2006	32.59	33.13	31.12	32.92	3,719,116	+0.53(+1.64%)
Jul 17, 2006	32.71	33.51	31.89	32.39	3,183,769	-0.15(-0.46%)
Jul 14, 2006	31.31	32.70	30.81	32.54	4,264,256	+1.28(+4.09%)
Jul 13, 2006	30.48	33.13	30.18	31.26	5,230,648	-0.09(-0.29%)
Jul 12, 2006	33.00	33.00	30.88	31.35	4,883,412	-1.81(-5.46%)
Jul 11, 2006	32.70	33.21	31.11	33.16	6,718,845	+0.14(+0.42%)
Jul 10, 2006	35.49	35.56	32.39	33.02	4,220,171	-2.23(-6.33%)
Jul 07, 2006	35.20	35.95	34.61	35.25	1,861,053	-0.16(-0.45%)
Jul 06, 2006	35.64	35.64	35.05	35.41	2,088,988	+0.02(+0.06%)
Jul 05, 2006	36.50	37.40	35.28	35.39	3,402,572	-1.29(-3.52%)

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.