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 (%)
Jan 29, 2010	25.59	25.85	24.50	24.70	5,119,108	-0.61(-2.41%)
Jan 28, 2010	25.93	25.94	25.08	25.31	4,000,851	-0.52(-2.01%)
Jan 27, 2010	25.55	26.00	25.45	25.83	2,722,438	+0.16(+0.62%)
Jan 26, 2010	25.56	25.81	25.45	25.67	3,573,634	+0.00(+0.00%)
Jan 25, 2010	26.02	26.15	25.17	25.67	3,758,898	-0.15(-0.58%)
Jan 22, 2010	26.58	26.68	25.74	25.82	4,258,176	-0.90(-3.37%)
Jan 21, 2010	27.15	27.28	26.50	26.72	3,524,397	-0.23(-0.85%)
Jan 20, 2010	27.02	27.28	26.70	26.95	4,774,930	-0.27(-0.99%)
Jan 19, 2010	26.51	27.27	26.43	27.22	6,514,020	+0.61(+2.29%)
Jan 15, 2010	26.91	26.61	26.61	26.61	3,455,500	-0.27(-1.00%)
Jan 14, 2010	26.04	27.00	26.04	26.88	4,207,948	+0.84(+3.23%)
Jan 13, 2010	26.20	26.40	25.63	26.04	3,142,764	-0.12(-0.46%)
Jan 12, 2010	26.13	26.32	25.78	26.16	3,250,290	-0.23(-0.87%)
Jan 11, 2010	26.53	26.72	25.98	26.39	2,898,754	-0.09(-0.34%)
Jan 08, 2010	26.44	26.73	26.26	26.48	2,106,719	+0.00(+0.00%)
Jan 07, 2010	26.65	26.70	26.12	26.48	2,919,362	+0.01(+0.04%)
Jan 06, 2010	26.70	26.86	26.40	26.47	2,863,795	-0.22(-0.82%)
Jan 05, 2010	25.97	26.73	25.77	26.69	5,421,841	+0.77(+2.97%)

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.