Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Limelight Networks (NQ: LLNW )

2.460 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 2.900 2.980 2.840 2.950 318,798 +0.05(+1.72%)
May 30, 2017 3.040 3.050 2.850 2.900 466,237 -0.14(-4.61%)
May 26, 2017 3.080 3.110 3.010 3.040 313,481 -0.04(-1.30%)
May 25, 2017 3.090 3.145 3.055 3.080 212,188 +0.01(+0.33%)
May 24, 2017 3.080 3.105 3.040 3.070 246,052 +0.00(+0.00%)
May 23, 2017 3.100 3.130 3.050 3.070 196,034 -0.04(-1.29%)
May 22, 2017 3.050 3.120 3.050 3.110 202,596 +0.06(+1.97%)
May 19, 2017 3.080 3.130 2.940 3.050 260,251 -0.03(-0.97%)
May 18, 2017 3.020 3.115 3.000 3.080 282,688 +0.05(+1.65%)
May 17, 2017 3.180 3.190 3.020 3.030 276,836 -0.21(-6.48%)
May 16, 2017 3.190 3.260 3.130 3.240 232,687 +0.07(+2.21%)
May 15, 2017 3.160 3.290 3.120 3.170 428,123 +0.02(+0.63%)
May 12, 2017 3.380 3.420 3.140 3.150 563,625 -0.26(-7.62%)
May 11, 2017 3.210 3.510 3.170 3.410 1,229,314 +0.17(+5.25%)
May 10, 2017 3.200 3.240 3.120 3.240 226,700 +0.04(+1.25%)
May 09, 2017 3.170 3.250 3.130 3.200 489,549 +0.06(+1.91%)
May 08, 2017 3.210 3.260 3.060 3.140 488,775 -0.06(-1.88%)
May 05, 2017 3.140 3.250 3.110 3.200 263,531 +0.05(+1.59%)
May 04, 2017 3.180 3.210 3.070 3.150 271,931 -0.04(-1.25%)
May 03, 2017 3.200 3.310 3.110 3.190 359,718 -0.02(-0.62%)
May 02, 2017 3.270 3.290 3.180 3.210 339,097 -0.08(-2.43%)
May 01, 2017 3.140 3.350 3.127 3.290 855,730 +0.15(+4.78%)
Apr 28, 2017 3.240 3.240 3.130 3.140 937,424 -0.08(-2.48%)
Apr 27, 2017 2.940 3.230 2.900 3.220 1,691,184 +0.27(+9.15%)
Apr 26, 2017 2.720 3.000 2.690 2.950 985,246 +0.26(+9.67%)
Apr 25, 2017 2.920 3.040 2.690 2.690 1,356,025 -0.06(-2.18%)
Apr 24, 2017 2.700 2.840 2.650 2.750 1,066,137 +0.10(+3.77%)
Apr 21, 2017 2.540 2.690 2.500 2.650 676,457 +0.13(+5.16%)
Apr 20, 2017 2.520 2.570 2.470 2.520 181,570 +0.02(+0.80%)
Apr 19, 2017 2.540 2.600 2.480 2.500 359,677 -0.01(-0.40%)
Apr 18, 2017 2.480 2.520 2.460 2.510 91,135 +0.02(+0.80%)
Apr 17, 2017 2.480 2.500 2.440 2.490 120,903 +0.03(+1.22%)
Apr 13, 2017 2.420 2.490 2.420 2.460 238,612 +0.00(+0.00%)
Apr 12, 2017 2.470 2.480 2.410 2.460 152,504 +0.00(+0.00%)
Apr 11, 2017 2.470 2.510 2.420 2.460 125,625 -0.01(-0.40%)
Apr 10, 2017 2.490 2.580 2.460 2.470 215,185 -0.03(-1.20%)
Apr 07, 2017 2.480 2.525 2.450 2.500 142,546 +0.01(+0.40%)
Apr 06, 2017 2.440 2.510 2.420 2.490 176,166 +0.05(+2.05%)
Apr 05, 2017 2.480 2.540 2.440 2.440 230,226 -0.01(-0.41%)
Apr 04, 2017 2.490 2.550 2.425 2.450 540,336 -0.04(-1.61%)
Apr 03, 2017 2.620 2.650 2.490 2.490 383,801 -0.09(-3.49%)
Mar 31, 2017 2.580 2.650 2.570 2.580 308,937 -0.01(-0.39%)
Mar 30, 2017 2.510 2.620 2.510 2.590 324,528 +0.04(+1.57%)
Mar 29, 2017 2.440 2.560 2.420 2.550 210,858 +0.09(+3.66%)
Mar 28, 2017 2.450 2.480 2.390 2.460 138,161 +0.00(+0.00%)
Mar 27, 2017 2.400 2.490 2.360 2.460 203,285 +0.01(+0.41%)
Mar 24, 2017 2.440 2.540 2.424 2.450 236,149 +0.01(+0.41%)
Mar 23, 2017 2.440 2.500 2.420 2.440 93,364 +0.02(+0.83%)
Mar 22, 2017 2.390 2.450 2.350 2.420 202,327 +0.00(+0.00%)
Mar 21, 2017 2.540 2.580 2.410 2.420 373,057 -0.12(-4.72%)
Mar 20, 2017 2.590 2.620 2.520 2.540 253,196 -0.05(-1.93%)
Mar 17, 2017 2.600 2.700 2.510 2.590 913,220 +0.05(+1.97%)
Mar 16, 2017 2.200 2.550 2.200 2.540 3,999,379 +0.34(+15.45%)
Mar 15, 2017 2.160 2.210 2.100 2.200 277,248 +0.07(+3.29%)
Mar 14, 2017 2.160 2.170 2.110 2.130 95,047 -0.06(-2.74%)
Mar 13, 2017 2.110 2.220 2.110 2.190 299,036 +0.05(+2.34%)
Mar 10, 2017 2.200 2.250 2.140 2.140 302,256 -0.07(-3.17%)
Mar 09, 2017 2.210 2.240 2.180 2.210 216,473 +0.01(+0.45%)
Mar 08, 2017 2.220 2.260 2.190 2.200 200,659 +0.01(+0.46%)
Mar 07, 2017 2.200 2.260 2.170 2.190 537,037 -0.01(-0.45%)
Mar 06, 2017 2.210 2.260 2.200 2.200 325,449 -0.04(-1.79%)
Mar 03, 2017 2.250 2.280 2.210 2.240 410,523 -0.01(-0.44%)
Mar 02, 2017 2.250 2.310 2.210 2.250 327,888 -0.02(-0.88%)
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.