Indicators

Akamai Technologies (NQ: AKAM )

94.72 -0.49 (-0.51%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.00	24.12	23.55	24.00	2,765,448	+0.08(+0.33%)
Nov 27, 2009	23.52	24.11	23.40	23.92	1,444,393	-0.37(-1.52%)
Nov 25, 2009	24.32	24.38	23.96	24.29	2,256,419	+0.02(+0.08%)
Nov 24, 2009	24.54	24.73	23.96	24.27	3,146,339	-0.32(-1.30%)
Nov 23, 2009	24.32	24.83	24.32	24.59	2,995,073	+0.65(+2.72%)
Nov 20, 2009	24.32	24.32	23.78	23.94	2,885,408	-0.31(-1.28%)
Nov 19, 2009	24.32	24.54	23.89	24.25	2,892,856	-0.26(-1.06%)
Nov 18, 2009	24.82	24.83	24.28	24.51	2,191,190	-0.24(-0.97%)
Nov 17, 2009	24.92	25.10	24.56	24.75	2,547,185	-0.23(-0.92%)
Nov 16, 2009	24.49	25.19	24.38	24.98	6,579,382	+0.55(+2.25%)
Nov 13, 2009	23.86	24.50	23.52	24.43	5,202,336	+0.75(+3.17%)
Nov 12, 2009	23.88	24.04	23.52	23.68	2,469,692	-0.20(-0.84%)
Nov 11, 2009	24.14	24.28	23.69	23.88	3,059,070	-0.02(-0.08%)
Nov 10, 2009	23.54	24.31	23.54	23.90	5,401,165	+0.21(+0.89%)
Nov 09, 2009	23.43	23.80	23.20	23.69	4,061,970	+0.37(+1.59%)
Nov 06, 2009	22.74	23.33	22.51	23.32	4,656,796	+0.47(+2.06%)
Nov 05, 2009	22.80	23.24	22.63	22.85	4,995,535	+0.35(+1.56%)
Nov 04, 2009	22.67	22.93	22.46	22.50	4,051,367	-0.06(-0.27%)
Nov 03, 2009	22.12	22.70	22.03	22.56	4,194,633	+0.11(+0.49%)

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.