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 (%)
Apr 29, 2011	34.90	34.96	34.18	34.43	9,754,721	-0.51(-1.46%)
Apr 28, 2011	35.20	35.51	34.46	34.94	28,764,538	-6.04(-14.74%)
Apr 27, 2011	40.71	41.19	40.22	40.98	7,724,737	+0.62(+1.54%)
Apr 26, 2011	40.78	41.25	40.21	40.36	5,273,437	-0.32(-0.79%)
Apr 25, 2011	40.18	40.80	40.05	40.68	5,438,685	+0.70(+1.75%)
Apr 21, 2011	40.22	40.56	39.61	39.98	6,346,015	+0.04(+0.10%)
Apr 20, 2011	40.26	40.34	39.64	39.94	4,976,591	+0.32(+0.81%)
Apr 19, 2011	39.75	40.68	38.90	39.62	6,872,262	-0.11(-0.28%)
Apr 18, 2011	37.65	39.97	37.50	39.73	10,648,770	+1.64(+4.31%)
Apr 15, 2011	37.44	38.12	36.86	38.09	5,573,745	+0.71(+1.90%)
Apr 14, 2011	37.44	37.47	36.83	37.38	4,156,793	-0.16(-0.43%)
Apr 13, 2011	37.29	37.73	37.25	37.54	4,421,632	+0.56(+1.51%)
Apr 12, 2011	36.68	37.07	36.45	36.98	3,786,952	+0.52(+1.43%)
Apr 11, 2011	37.24	37.55	36.17	36.46	3,860,648	-0.89(-2.38%)
Apr 08, 2011	37.75	37.93	37.15	37.35	3,013,900	-0.02(-0.05%)
Apr 07, 2011	37.15	37.53	36.91	37.37	2,609,581	+0.13(+0.35%)
Apr 06, 2011	37.37	37.67	36.70	37.24	2,828,892	+0.17(+0.46%)
Apr 05, 2011	37.54	37.60	36.95	37.07	3,859,531	-0.63(-1.67%)
Apr 04, 2011	37.72	38.09	37.46	37.70	2,266,853	+0.10(+0.27%)

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.