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, 2005	11.05	11.23	11.00	11.01	1,593,848	-0.08(-0.72%)
Feb 25, 2005	11.29	11.46	11.07	11.09	1,645,902	-0.18(-1.60%)
Feb 24, 2005	11.35	11.54	10.96	11.27	5,353,808	-0.29(-2.51%)
Feb 23, 2005	12.08	12.19	11.51	11.56	2,571,401	-0.48(-3.99%)
Feb 22, 2005	12.05	12.44	11.95	12.04	3,122,731	-0.17(-1.39%)
Feb 18, 2005	12.00	12.50	11.88	12.21	13,566,110	+1.45(+13.48%)
Feb 17, 2005	11.10	11.18	10.64	10.76	5,984,530	-0.22(-2.00%)
Feb 16, 2005	11.30	11.39	10.92	10.98	3,135,336	-0.40(-3.51%)
Feb 15, 2005	11.57	11.59	11.22	11.38	1,864,050	-0.04(-0.35%)
Feb 14, 2005	11.26	11.58	11.24	11.42	1,215,551	+0.02(+0.18%)
Feb 11, 2005	11.10	11.51	11.03	11.40	1,741,334	+0.17(+1.51%)
Feb 10, 2005	11.60	11.74	10.85	11.23	2,867,397	-0.24(-2.09%)
Feb 09, 2005	11.73	11.86	11.47	11.47	1,564,886	-0.28(-2.38%)
Feb 08, 2005	11.89	12.02	11.67	11.75	1,824,685	-0.14(-1.18%)
Feb 07, 2005	12.10	12.18	11.86	11.89	2,345,257	-0.19(-1.57%)
Feb 04, 2005	12.37	12.46	11.90	12.08	4,239,967	-0.68(-5.33%)
Feb 03, 2005	12.90	12.98	12.66	12.76	1,430,524	-0.23(-1.77%)
Feb 02, 2005	13.12	13.26	12.91	12.99	1,015,169	-0.09(-0.69%)

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.