Indicators

Akamai Technologies (NQ: AKAM )

100.89 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	61.31	61.58	60.35	61.08	1,387,100	+0.03(+0.05%)
Dec 28, 2018	62.24	62.58	60.82	61.05	1,247,200	-0.60(-0.97%)
Dec 27, 2018	60.21	61.69	59.50	61.65	1,216,146	+0.67(+1.10%)
Dec 26, 2018	58.94	60.99	58.49	60.98	1,346,562	+2.65(+4.54%)
Dec 24, 2018	59.49	60.01	58.33	58.33	961,200	-1.47(-2.46%)
Dec 21, 2018	62.44	63.25	59.46	59.80	3,667,400	-2.50(-4.01%)
Dec 20, 2018	62.64	63.28	61.36	62.30	2,027,479	-0.72(-1.14%)
Dec 19, 2018	64.73	65.60	62.29	63.02	2,092,556	-1.33(-2.07%)
Dec 18, 2018	64.62	65.16	63.70	64.35	1,556,547	+0.14(+0.22%)
Dec 17, 2018	65.01	65.63	63.25	64.21	2,354,178	-0.89(-1.37%)
Dec 14, 2018	66.51	67.44	65.05	65.10	1,522,700	-2.15(-3.20%)
Dec 13, 2018	68.17	68.28	66.49	67.25	1,566,354	-0.78(-1.15%)
Dec 12, 2018	68.23	68.90	67.83	68.03	1,660,657	+0.61(+0.90%)
Dec 11, 2018	68.08	68.74	66.72	67.42	1,264,189	+0.14(+0.21%)
Dec 10, 2018	66.55	67.53	66.07	67.28	1,380,342	+0.63(+0.95%)
Dec 07, 2018	68.94	69.18	66.16	66.65	2,093,600	-2.37(-3.43%)
Dec 06, 2018	67.81	69.68	67.01	69.02	2,167,768	+0.31(+0.45%)
Dec 04, 2018	69.91	70.31	68.14	68.71	1,939,300	-1.53(-2.18%)

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.