Skip to main content

Akamai Technologies (NQ: AKAM )

89.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 91.50 91.50 88.86 89.81 1,198,187 -1.79(-1.95%)
Dec 05, 2022 92.79 93.07 91.45 91.60 1,981,647 -2.19(-2.34%)
Dec 02, 2022 93.86 94.05 93.44 93.79 856,088 -1.41(-1.48%)
Dec 01, 2022 95.00 96.14 94.38 95.20 1,178,270 +0.34(+0.36%)
Nov 30, 2022 90.76 95.18 90.75 94.86 2,805,850 +3.83(+4.21%)
Nov 29, 2022 91.27 91.76 90.50 91.03 1,044,615 -0.52(-0.57%)
Nov 28, 2022 91.80 93.38 91.45 91.55 2,294,634 -0.97(-1.05%)
Nov 25, 2022 91.82 92.64 91.81 92.52 381,456 +0.60(+0.65%)
Nov 23, 2022 91.76 92.42 91.43 91.92 639,657 +0.19(+0.21%)
Nov 22, 2022 91.24 91.78 90.72 91.73 739,231 +0.81(+0.89%)
Nov 21, 2022 90.91 91.43 90.06 90.92 1,301,495 -0.03(-0.03%)
Nov 18, 2022 91.83 92.47 90.60 90.95 1,313,391 +0.16(+0.18%)
Nov 17, 2022 89.30 91.62 89.10 90.79 1,033,330 -0.03(-0.03%)
Nov 16, 2022 91.84 92.08 90.14 90.82 2,097,691 -1.64(-1.77%)
Nov 15, 2022 93.07 93.84 91.99 92.46 1,416,490 +0.93(+1.02%)
Nov 14, 2022 92.12 93.05 91.42 91.53 1,459,415 -1.82(-1.95%)
Nov 11, 2022 92.92 93.72 92.32 93.35 1,613,864 +0.43(+0.46%)
Nov 10, 2022 91.80 93.11 90.95 92.92 2,365,521 +3.84(+4.31%)
Nov 09, 2022 82.75 90.56 82.36 89.08 4,317,695 +5.19(+6.19%)
Nov 08, 2022 83.41 86.02 82.78 83.89 2,656,541 +0.03(+0.04%)
Nov 07, 2022 84.55 84.97 82.91 83.86 1,818,719 -0.24(-0.29%)
Nov 04, 2022 83.64 84.67 82.33 84.10 1,825,845 +0.74(+0.89%)
Nov 03, 2022 83.99 84.50 83.16 83.36 1,571,100 -2.05(-2.40%)
Nov 02, 2022 87.93 85.38 85.41 1,075,022 -2.69(-3.05%)
Nov 01, 2022 89.27 89.52 87.07 88.10 1,223,246 -0.23(-0.26%)
Oct 31, 2022 89.00 89.25 87.67 88.33 1,401,980 -0.88(-0.99%)
Oct 28, 2022 87.94 89.97 87.90 89.21 1,142,508 +1.63(+1.86%)
Oct 27, 2022 86.63 87.93 86.04 87.58 1,298,675 +0.82(+0.95%)
Oct 26, 2022 86.74 88.37 86.74 86.76 1,389,271 -1.69(-1.91%)
Oct 25, 2022 86.96 88.77 86.78 88.45 1,943,386 +2.06(+2.38%)
Oct 24, 2022 85.93 86.86 85.17 86.39 962,673 +0.51(+0.59%)
Oct 21, 2022 83.19 86.06 82.92 85.88 1,052,938 +1.72(+2.04%)
Oct 20, 2022 83.22 85.68 83.22 84.16 1,436,419 +1.22(+1.47%)
Oct 19, 2022 83.37 84.27 82.49 82.94 951,145 -1.44(-1.71%)
Oct 18, 2022 84.08 84.57 83.16 84.38 1,424,062 +1.84(+2.23%)
Oct 17, 2022 81.61 82.84 81.26 82.54 1,269,455 +2.56(+3.20%)
Oct 14, 2022 81.54 82.02 79.84 79.98 930,978 -0.48(-0.60%)
Oct 13, 2022 76.79 80.86 76.28 80.46 1,260,200 +2.05(+2.61%)
Oct 12, 2022 78.01 79.33 77.81 78.41 979,604 +0.35(+0.45%)
Oct 11, 2022 79.69 79.80 77.76 78.06 1,505,974 -1.82(-2.28%)
Oct 10, 2022 82.38 82.59 79.59 79.88 1,572,883 -2.20(-2.68%)
Oct 07, 2022 83.28 83.50 81.84 82.08 1,108,078 -2.36(-2.79%)
Oct 06, 2022 85.09 85.79 84.21 84.44 1,376,301 -0.94(-1.10%)
Oct 05, 2022 85.72 86.31 84.87 85.38 1,405,708 -1.78(-2.04%)
Oct 04, 2022 84.94 87.36 84.85 87.16 2,479,726 +3.32(+3.96%)
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.