Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.090 2.140 2.000 2.000 680,800 -0.16(-7.41%)
May 28, 2002 2.130 2.280 2.100 2.160 678,400 +0.01(+0.47%)
May 27, 2002 2.300 2.300 2.075 2.150 843,400 +0.00(+0.00%)
May 24, 2002 2.300 2.300 2.075 2.150 843,400 -0.10(-4.44%)
May 23, 2002 2.190 2.250 2.040 2.250 466,900 +0.07(+3.21%)
May 22, 2002 2.280 2.300 2.020 2.180 838,200 -0.09(-3.96%)
May 21, 2002 2.560 2.570 2.230 2.270 856,400 -0.25(-9.92%)
May 20, 2002 2.620 2.640 2.420 2.520 955,900 -0.10(-3.82%)
May 17, 2002 2.690 2.700 2.530 2.620 1,038,700 +0.13(+5.22%)
May 16, 2002 2.300 2.570 2.280 2.490 1,067,200 +0.17(+7.33%)
May 15, 2002 2.170 2.500 2.110 2.320 1,357,400 +0.19(+8.92%)
May 14, 2002 2.090 2.200 2.080 2.130 1,260,000 +0.09(+4.41%)
May 13, 2002 2.110 2.190 1.990 2.040 777,000 +0.01(+0.49%)
May 10, 2002 2.180 2.190 2.020 2.030 485,400 -0.09(-4.25%)
May 09, 2002 2.290 2.330 2.090 2.120 977,200 -0.17(-7.38%)
May 08, 2002 2.150 2.410 2.100 2.289 2,295,200 +0.39(+20.47%)
May 07, 2002 2.080 2.100 1.750 1.900 1,578,200 -0.10(-5.00%)
May 06, 2002 2.260 2.270 1.970 2.000 1,240,500 -0.23(-10.35%)
May 03, 2002 2.220 2.289 2.100 2.231 2,008,900 +0.10(+4.74%)
May 02, 2002 2.040 2.250 2.020 2.130 2,120,200 +0.11(+5.45%)
May 01, 2002 2.350 2.380 1.970 2.020 3,083,900 -0.27(-11.79%)
Apr 30, 2002 2.500 2.500 2.230 2.290 2,277,400 -0.21(-8.40%)
Apr 29, 2002 2.660 2.680 2.420 2.500 1,939,800 -0.17(-6.37%)
Apr 26, 2002 2.910 2.950 2.540 2.670 1,474,100 -0.08(-2.91%)
Apr 25, 2002 2.880 2.880 2.520 2.750 3,177,500 -0.13(-4.51%)
Apr 24, 2002 3.270 3.300 2.820 2.880 1,780,200 -0.29(-9.15%)
Apr 23, 2002 3.300 3.320 2.980 3.170 1,627,500 -0.18(-5.37%)
Apr 22, 2002 3.600 3.610 3.261 3.350 1,035,000 -0.28(-7.71%)
Apr 19, 2002 4.040 4.040 3.530 3.630 2,082,900 -0.52(-12.53%)
Apr 18, 2002 4.275 4.380 4.130 4.150 623,900 -0.16(-3.71%)
Apr 17, 2002 4.100 4.440 4.071 4.310 1,180,000 +0.24(+5.90%)
Apr 16, 2002 4.010 4.100 3.970 4.070 687,000 +0.12(+3.01%)
Apr 15, 2002 3.950 4.000 3.850 3.951 315,200 +0.03(+0.79%)
Apr 12, 2002 3.960 4.120 3.860 3.920 703,100 +0.06(+1.55%)
Apr 11, 2002 4.150 4.300 3.850 3.860 1,269,600 -0.31(-7.43%)
Apr 10, 2002 3.830 4.340 3.780 4.170 2,531,700 +0.40(+10.61%)
Apr 09, 2002 3.810 4.070 3.770 3.770 504,200 -0.01(-0.26%)
Apr 08, 2002 3.430 3.970 3.400 3.780 865,200 +0.19(+5.29%)
Apr 05, 2002 3.590 3.660 3.430 3.590 815,100 -0.05(-1.37%)
Apr 04, 2002 3.800 3.829 3.580 3.640 433,100 -0.11(-2.93%)
Apr 03, 2002 3.950 4.000 3.720 3.750 937,300 -0.16(-4.09%)
Apr 02, 2002 4.000 4.110 3.820 3.910 656,100 -0.15(-3.69%)
Apr 01, 2002 4.050 4.100 3.950 4.060 516,900 +0.06(+1.47%)
Mar 29, 2002 4.070 4.180 4.000 4.001 514,400 +0.00(+0.00%)
Mar 28, 2002 4.070 4.180 4.000 4.001 512,500 -0.04(-0.97%)
Mar 27, 2002 3.980 4.060 3.950 4.040 338,100 -0.02(-0.49%)
Mar 26, 2002 4.210 4.230 3.950 4.060 498,900 -0.03(-0.73%)
Mar 25, 2002 4.270 4.340 4.040 4.090 360,000 -0.13(-3.08%)
Mar 22, 2002 4.250 4.420 4.130 4.220 537,400 +0.02(+0.48%)
Mar 21, 2002 4.030 4.200 3.990 4.200 359,900 +0.20(+5.00%)
Mar 20, 2002 4.160 4.190 3.950 4.000 314,600 -0.23(-5.44%)
Mar 19, 2002 4.280 4.450 4.161 4.230 727,600 -0.01(-0.24%)
Mar 18, 2002 4.070 4.290 4.060 4.240 505,600 +0.18(+4.43%)
Mar 15, 2002 4.120 4.200 4.050 4.060 900,000 -0.10(-2.40%)
Mar 14, 2002 4.150 4.230 3.960 4.160 580,300 +0.03(+0.73%)
Mar 13, 2002 4.260 4.330 4.100 4.130 694,600 -0.19(-4.40%)
Mar 12, 2002 4.400 4.440 4.140 4.320 588,000 -0.28(-6.08%)
Mar 11, 2002 4.610 4.640 4.350 4.600 667,200 +0.00(+0.00%)
Mar 08, 2002 4.840 4.940 4.440 4.600 976,400 -0.01(-0.22%)
Mar 07, 2002 4.430 4.900 4.390 4.610 1,607,600 +0.29(+6.71%)
Mar 06, 2002 4.110 4.470 3.950 4.320 1,600,100 +0.19(+4.60%)
Mar 05, 2002 3.820 4.340 3.810 4.130 1,949,000 +0.21(+5.36%)
Mar 04, 2002 3.240 4.180 3.230 3.920 2,931,700 +0.73(+22.88%)
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.