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 (%)
Sep 29, 2006	50.17	50.90	49.50	49.99	6,895,546	-0.08(-0.16%)
Sep 28, 2006	48.50	50.17	47.84	50.07	7,219,941	+1.82(+3.77%)
Sep 27, 2006	49.03	49.49	47.36	48.25	6,687,909	-1.09(-2.21%)
Sep 26, 2006	49.14	49.46	47.26	49.34	6,476,521	+0.35(+0.71%)
Sep 25, 2006	46.45	49.24	45.71	48.99	6,945,408	+2.80(+6.06%)
Sep 22, 2006	46.41	47.14	45.76	46.19	3,938,363	+0.03(+0.06%)
Sep 21, 2006	46.56	47.87	46.05	46.16	5,390,008	-0.01(-0.02%)
Sep 20, 2006	45.94	46.98	45.61	46.17	4,920,411	+0.70(+1.54%)
Sep 19, 2006	45.28	45.48	43.90	45.47	7,491,576	-0.97(-2.09%)
Sep 18, 2006	47.21	47.84	46.10	46.44	5,860,183	-0.74(-1.57%)
Sep 15, 2006	46.30	47.40	46.19	47.18	7,617,073	+1.30(+2.83%)
Sep 14, 2006	45.11	45.98	44.52	45.88	10,225,236	+1.68(+3.80%)
Sep 13, 2006	42.73	44.70	42.40	44.20	6,397,532	+0.90(+2.08%)
Sep 12, 2006	43.47	44.38	42.65	43.30	6,464,116	-0.09(-0.21%)
Sep 11, 2006	40.97	43.50	40.60	43.39	7,042,660	+2.24(+5.44%)
Sep 08, 2006	39.60	41.24	39.41	41.15	4,047,656	+1.74(+4.42%)
Sep 07, 2006	39.33	40.13	38.45	39.41	3,731,800	-0.01(-0.03%)
Sep 06, 2006	40.66	40.95	39.40	39.42	2,798,341	-1.58(-3.85%)
Sep 05, 2006	40.82	41.86	40.52	41.00	4,079,074	+0.37(+0.91%)

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.