Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.700 3.740 3.572 3.662 1,121,700 +0.01(+0.33%)
May 29, 2003 3.660 3.750 3.480 3.650 1,345,900 -0.02(-0.54%)
May 28, 2003 3.780 3.850 3.570 3.670 1,263,800 -0.08(-2.13%)
May 27, 2003 3.600 3.810 3.580 3.750 1,584,900 +0.11(+3.02%)
May 23, 2003 3.750 3.750 3.600 3.640 774,100 +0.00(+0.00%)
May 22, 2003 3.440 3.800 3.420 3.640 2,357,500 +0.24(+7.00%)
May 21, 2003 3.370 3.490 3.350 3.402 870,600 +0.07(+2.16%)
May 20, 2003 3.000 3.490 2.970 3.330 2,688,400 +0.33(+11.00%)
May 19, 2003 3.260 3.300 2.970 3.000 2,895,300 -0.37(-10.98%)
May 16, 2003 3.640 3.700 3.330 3.370 1,798,300 -0.34(-9.16%)
May 15, 2003 3.900 3.950 3.700 3.710 2,083,600 -0.12(-3.13%)
May 14, 2003 3.800 3.830 3.600 3.830 1,449,900 +0.16(+4.45%)
May 13, 2003 3.340 3.753 3.310 3.667 2,165,900 +0.18(+5.07%)
May 12, 2003 3.280 3.530 3.170 3.490 1,457,800 +0.17(+5.12%)
May 09, 2003 3.530 3.550 3.300 3.320 2,002,900 -0.16(-4.60%)
May 08, 2003 3.500 3.520 3.340 3.480 1,616,700 -0.02(-0.57%)
May 07, 2003 3.280 3.500 3.050 3.500 3,032,600 +0.23(+7.03%)
May 06, 2003 3.300 3.660 3.200 3.270 5,299,300 +0.01(+0.31%)
May 05, 2003 2.730 3.320 2.720 3.260 6,388,600 +0.70(+27.34%)
May 02, 2003 2.380 2.700 2.360 2.560 2,362,100 +0.14(+5.79%)
Apr 30, 2003 2.410 2.440 2.300 2.420 1,453,700 +0.00(+0.00%)
Apr 29, 2003 2.490 2.570 2.330 2.420 1,512,600 -0.03(-1.22%)
Apr 28, 2003 2.290 2.460 2.250 2.450 1,385,700 +0.15(+6.52%)
Apr 25, 2003 2.130 2.480 2.060 2.300 2,344,500 +0.13(+5.99%)
Apr 24, 2003 2.730 2.730 2.130 2.170 3,975,400 -0.57(-20.80%)
Apr 23, 2003 2.190 2.750 2.100 2.740 6,810,900 +0.72(+35.64%)
Apr 22, 2003 1.590 2.050 1.560 2.020 3,799,900 +0.36(+21.69%)
Apr 21, 2003 1.450 1.690 1.420 1.660 1,356,400 +0.21(+14.48%)
Apr 17, 2003 1.440 1.460 1.380 1.450 415,400 +0.05(+3.57%)
Apr 16, 2003 1.440 1.440 1.360 1.400 361,900 +0.00(+0.00%)
Apr 15, 2003 1.380 1.440 1.380 1.400 353,500 -0.02(-1.41%)
Apr 14, 2003 1.420 1.440 1.390 1.420 341,800 +0.02(+1.43%)
Apr 11, 2003 1.440 1.450 1.400 1.400 277,300 -0.01(-0.71%)
Apr 10, 2003 1.440 1.470 1.400 1.410 213,900 -0.04(-2.76%)
Apr 09, 2003 1.490 1.510 1.410 1.450 374,400 -0.04(-2.68%)
Apr 08, 2003 1.470 1.500 1.460 1.490 372,000 +0.00(+0.00%)
Apr 07, 2003 1.490 1.540 1.450 1.490 953,900 +0.06(+4.20%)
Apr 04, 2003 1.450 1.460 1.380 1.430 422,600 -0.02(-1.38%)
Apr 03, 2003 1.420 1.480 1.420 1.450 753,100 -0.05(-3.33%)
Apr 02, 2003 1.430 1.520 1.410 1.500 451,700 +0.09(+6.38%)
Apr 01, 2003 1.440 1.460 1.380 1.410 206,000 +0.00(+0.00%)
Mar 31, 2003 1.450 1.450 1.410 1.410 594,927 -0.08(-5.37%)
Mar 28, 2003 1.430 1.500 1.399 1.490 261,515 +0.04(+2.76%)
Mar 27, 2003 1.360 1.450 1.360 1.450 374,410 +0.09(+6.62%)
Mar 26, 2003 1.400 1.430 1.320 1.360 257,382 -0.05(-3.55%)
Mar 25, 2003 1.340 1.460 1.340 1.410 319,483 +0.05(+3.68%)
Mar 24, 2003 1.420 1.460 1.320 1.360 430,598 -0.09(-6.21%)
Mar 21, 2003 1.520 1.580 1.410 1.450 729,601 -0.05(-3.33%)
Mar 20, 2003 1.400 1.590 1.400 1.500 453,964 +0.00(+0.00%)
Mar 19, 2003 1.560 1.570 1.430 1.500 516,382 -0.05(-3.23%)
Mar 18, 2003 1.480 1.590 1.470 1.550 791,388 +0.07(+4.73%)
Mar 17, 2003 1.350 1.480 1.320 1.480 585,329 +0.12(+8.82%)
Mar 14, 2003 1.410 1.450 1.350 1.360 565,371 -0.03(-2.16%)
Mar 13, 2003 1.290 1.430 1.290 1.390 875,000 +0.07(+5.30%)
Mar 12, 2003 1.330 1.350 1.280 1.320 442,807 -0.01(-0.75%)
Mar 11, 2003 1.320 1.360 1.300 1.330 260,600 +0.01(+0.76%)
Mar 10, 2003 1.360 1.380 1.300 1.320 285,100 -0.04(-2.94%)
Mar 07, 2003 1.330 1.440 1.300 1.360 639,200 +0.03(+2.26%)
Mar 06, 2003 1.320 1.400 1.320 1.330 589,000 -0.07(-5.00%)
Mar 05, 2003 1.420 1.420 1.360 1.400 256,500 +0.00(+0.00%)
Mar 04, 2003 1.460 1.500 1.370 1.400 479,500 -0.10(-6.67%)
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.