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 28, 2018	72.36	73.18	72.28	73.15	1,722,400	+0.74(+1.02%)
Sep 27, 2018	72.72	73.17	72.35	72.41	1,011,064	-0.10(-0.14%)
Sep 26, 2018	73.15	73.46	72.35	72.51	1,685,333	-0.32(-0.44%)
Sep 25, 2018	72.81	73.50	72.75	72.83	1,388,717	-0.04(-0.05%)
Sep 24, 2018	73.28	73.41	72.27	72.87	1,328,959	-0.63(-0.86%)
Sep 21, 2018	74.50	74.65	73.42	73.50	2,397,800	-0.67(-0.90%)
Sep 20, 2018	73.65	74.42	73.65	74.17	1,110,694	+0.43(+0.58%)
Sep 19, 2018	74.14	74.86	73.44	73.74	1,201,180	-0.59(-0.79%)
Sep 18, 2018	74.14	75.39	74.14	74.33	977,848	+0.05(+0.07%)
Sep 17, 2018	75.67	75.99	74.15	74.28	1,409,196	-1.52(-2.01%)
Sep 14, 2018	76.19	76.30	75.02	75.80	1,525,500	-0.36(-0.47%)
Sep 13, 2018	76.59	76.84	75.67	76.16	861,601	+0.15(+0.20%)
Sep 12, 2018	76.70	76.94	75.68	76.01	1,021,981	-0.89(-1.16%)
Sep 11, 2018	76.53	77.35	76.24	76.90	829,969	+0.15(+0.20%)
Sep 10, 2018	75.84	77.13	75.68	76.75	1,458,870	+2.24(+3.01%)
Sep 07, 2018	73.62	74.88	73.15	74.51	854,200	+0.23(+0.31%)
Sep 06, 2018	73.63	74.53	73.39	74.28	890,279	+0.59(+0.80%)
Sep 05, 2018	74.51	74.53	73.08	73.69	1,095,549	-1.05(-1.40%)

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.