Akamai Technologies (NQ: AKAM )

101.08 -0.77 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.04 12.30 11.70 12.27 1,097,368 +0.25(+2.08%)
Nov 26, 2008 11.18 12.14 10.95 12.02 4,823,099 +0.67(+5.90%)
Nov 25, 2008 11.35 11.65 10.92 11.35 5,508,889 +0.09(+0.80%)
Nov 24, 2008 10.71 11.41 10.27 11.26 4,690,294 +0.74(+7.03%)
Nov 21, 2008 9.490 10.60 9.480 10.52 8,259,352 +1.23(+13.24%)
Nov 20, 2008 10.50 10.79 9.250 9.290 5,760,870 -1.34(-12.61%)
Nov 19, 2008 11.91 11.91 10.61 10.63 4,259,492 -1.27(-10.67%)
Nov 18, 2008 12.44 12.47 11.47 11.90 3,607,732 -0.44(-3.57%)
Nov 17, 2008 12.55 12.78 12.11 12.34 2,859,775 -0.42(-3.29%)
Nov 14, 2008 12.96 13.60 12.63 12.76 3,279,146 -0.59(-4.42%)
Nov 13, 2008 13.13 13.38 11.17 13.35 6,668,126 +0.32(+2.46%)
Nov 12, 2008 13.52 13.79 13.00 13.03 2,265,455 -0.76(-5.51%)
Nov 11, 2008 13.85 14.26 13.54 13.79 2,245,853 -0.28(-1.99%)
Nov 10, 2008 14.90 14.97 13.85 14.07 2,555,068 -0.40(-2.76%)
Nov 07, 2008 14.06 14.75 13.99 14.47 2,659,878 +0.68(+4.93%)
Nov 06, 2008 14.31 14.68 13.67 13.79 2,899,188 -0.66(-4.57%)
Nov 05, 2008 14.98 15.33 14.43 14.45 3,512,401 -0.23(-1.57%)
Nov 04, 2008 14.02 14.79 13.73 14.68 5,138,112 +1.06(+7.78%)
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.