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 (%)
Nov 29, 2002	2.110	2.150	2.000	2.060	746,400	-0.05(-2.37%)
Nov 27, 2002	2.150	2.200	1.880	2.110	2,632,600	+0.14(+7.27%)
Nov 26, 2002	2.100	2.120	1.880	1.967	2,455,500	-0.10(-4.98%)
Nov 25, 2002	2.290	2.400	2.050	2.070	3,637,800	-0.13(-5.91%)
Nov 22, 2002	2.270	2.750	2.120	2.200	7,278,400	+0.00(+0.00%)
Nov 21, 2002	1.610	2.400	1.610	2.200	6,602,500	+1.08(+96.43%)
Nov 18, 2002	1.080	1.150	1.050	1.120	1,698,800	+0.09(+8.74%)
Nov 15, 2002	1.000	1.051	0.9800	1.030	456,400	+0.02(+1.98%)
Nov 14, 2002	1.000	1.100	0.9900	1.010	1,171,200	+0.04(+4.12%)
Nov 13, 2002	0.9800	1.030	0.9500	0.9700	720,500	+0.00(+0.00%)
Nov 12, 2002	0.9500	1.000	0.9500	0.9700	400,000	+0.01(+1.04%)
Nov 11, 2002	1.020	1.030	0.9500	0.9600	335,000	-0.04(-4.00%)
Nov 08, 2002	1.040	1.140	0.9900	1.000	622,400	-0.06(-5.66%)
Nov 07, 2002	1.130	1.150	1.050	1.060	750,100	-0.07(-6.19%)
Nov 06, 2002	1.020	1.130	0.9800	1.130	1,006,900	+0.10(+9.71%)
Nov 05, 2002	1.050	1.050	0.9500	1.030	825,100	-0.03(-2.83%)
Nov 04, 2002	1.040	1.170	1.021	1.060	1,876,600	+0.06(+6.00%)

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.