Indicators

Akamai Technologies (NQ: AKAM )

94.32 +3.13 (+3.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.25	45.56	44.04	44.08	8,273,417	-0.72(-1.61%)
Apr 27, 2007	46.06	46.49	44.62	44.80	8,671,179	-1.75(-3.76%)
Apr 26, 2007	49.71	49.77	45.92	46.55	17,484,856	-2.42(-4.95%)
Apr 25, 2007	55.30	56.25	48.55	48.97	18,599,440	-5.62(-10.29%)
Apr 24, 2007	55.20	55.40	54.40	54.59	2,604,170	-0.13(-0.24%)
Apr 23, 2007	53.46	54.97	53.30	54.72	3,130,463	+1.82(+3.44%)
Apr 20, 2007	54.03	54.67	52.87	52.90	2,878,929	-0.75(-1.40%)
Apr 19, 2007	53.17	53.79	52.71	53.65	2,467,656	+0.06(+0.11%)
Apr 18, 2007	53.39	53.91	53.01	53.59	1,818,930	+0.01(+0.02%)
Apr 17, 2007	54.30	54.42	53.05	53.58	2,908,327	-0.68(-1.25%)
Apr 16, 2007	53.50	54.28	52.78	54.26	2,716,596	+1.26(+2.38%)
Apr 13, 2007	53.29	53.71	52.46	53.00	2,306,472	-0.29(-0.54%)
Apr 12, 2007	52.34	53.57	52.17	53.29	2,840,821	+0.71(+1.35%)
Apr 11, 2007	52.67	53.72	52.30	52.58	5,502,731	+0.48(+0.92%)
Apr 10, 2007	51.51	52.22	51.46	52.10	2,623,250	+0.44(+0.85%)
Apr 09, 2007	51.79	52.03	51.02	51.66	2,617,988	+0.69(+1.35%)
Apr 05, 2007	51.01	51.78	50.70	50.97	2,309,324	-0.20(-0.39%)
Apr 04, 2007	50.94	51.48	50.57	51.17	2,903,156	+0.18(+0.35%)
Apr 03, 2007	49.87	51.37	49.81	50.99	3,318,465	+1.47(+2.97%)

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.