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 (%)
Feb 28, 2002	3.300	3.350	3.070	3.110	942,700	-0.13(-4.01%)
Feb 27, 2002	3.380	3.550	3.170	3.240	1,250,800	+0.03(+0.93%)
Feb 26, 2002	3.300	3.340	3.160	3.210	436,800	-0.06(-1.83%)
Feb 25, 2002	3.240	3.300	3.120	3.270	743,100	+0.13(+4.14%)
Feb 22, 2002	3.330	3.330	3.050	3.140	987,700	-0.13(-3.98%)
Feb 21, 2002	3.300	3.650	3.220	3.270	905,100	+0.06(+1.87%)
Feb 20, 2002	3.290	3.300	3.110	3.210	607,600	-0.03(-0.93%)
Feb 19, 2002	3.390	3.500	3.150	3.240	1,094,200	-0.26(-7.43%)
Feb 18, 2002	3.680	3.690	3.420	3.500	641,200	+0.00(+0.00%)
Feb 15, 2002	3.680	3.690	3.420	3.500	641,000	-0.18(-4.89%)
Feb 14, 2002	3.910	3.950	3.680	3.680	505,400	-0.23(-5.88%)
Feb 13, 2002	4.020	4.160	3.760	3.910	544,900	-0.04(-1.01%)
Feb 12, 2002	3.880	4.150	3.740	3.950	500,000	+0.07(+1.80%)
Feb 11, 2002	3.900	4.090	3.850	3.880	482,200	-0.04(-1.02%)
Feb 08, 2002	3.800	3.990	3.700	3.920	641,600	+0.24(+6.52%)
Feb 07, 2002	3.600	3.900	3.520	3.680	970,300	+0.08(+2.22%)
Feb 06, 2002	3.620	3.780	3.450	3.600	912,300	+0.01(+0.28%)
Feb 05, 2002	3.500	3.800	3.450	3.590	2,866,800	-0.35(-8.88%)
Feb 04, 2002	4.210	4.220	3.830	3.940	1,126,300	-0.24(-5.74%)

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.