Indicators

Akamai Technologies (NQ: AKAM )

94.20 +3.01 (+3.30%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	44.40	44.88	44.33	44.72	0	+0.32(+0.72%)
Nov 27, 2013	44.24	44.90	44.23	44.40	0	+0.13(+0.29%)
Nov 26, 2013	44.74	44.84	44.19	44.27	1,581,231	-0.36(-0.81%)
Nov 25, 2013	44.45	45.32	44.01	44.63	2,096,949	+0.43(+0.97%)
Nov 22, 2013	44.59	44.78	44.08	44.20	0	-0.25(-0.56%)
Nov 21, 2013	45.00	45.04	44.25	44.45	2,679,351	-0.77(-1.70%)
Nov 20, 2013	45.46	45.78	45.02	45.22	1,308,148	-0.13(-0.29%)
Nov 19, 2013	45.77	46.02	45.13	45.35	1,232,437	-0.38(-0.83%)
Nov 18, 2013	45.67	46.23	45.60	45.73	1,231,734	-0.03(-0.07%)
Nov 15, 2013	46.11	46.31	45.62	45.76	0	-0.41(-0.89%)
Nov 14, 2013	46.41	46.85	46.01	46.17	1,326,240	-0.36(-0.77%)
Nov 13, 2013	45.03	46.66	44.86	46.53	2,322,822	+1.42(+3.15%)
Nov 12, 2013	45.09	45.31	44.94	45.11	0	-0.13(-0.29%)
Nov 11, 2013	45.11	45.34	44.78	45.24	1,365,207	-0.03(-0.07%)
Nov 08, 2013	44.57	45.27	44.55	45.27	0	+0.79(+1.77%)
Nov 07, 2013	45.36	45.42	44.40	44.48	1,904,684	-0.68(-1.50%)
Nov 06, 2013	45.31	45.48	44.84	45.16	1,215,210	-0.05(-0.11%)
Nov 05, 2013	45.34	45.66	44.79	45.21	1,966,406	-0.46(-1.01%)
Nov 04, 2013	45.13	45.90	45.07	45.67	1,860,081	+0.61(+1.34%)

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.