Indicators

Akamai Technologies (NQ: AKAM )

93.82 -8.64 (-8.43%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	87.05	87.52	86.61	87.12	549,900	-0.17(-0.19%)
Nov 27, 2019	88.83	88.83	86.80	87.29	1,407,400	-1.40(-1.58%)
Nov 26, 2019	87.74	88.73	87.66	88.69	1,357,507	+0.95(+1.08%)
Nov 25, 2019	88.29	88.62	87.48	87.74	970,407	-0.23(-0.26%)
Nov 22, 2019	87.58	88.30	87.09	87.97	1,370,900	+0.40(+0.46%)
Nov 21, 2019	87.00	87.58	86.25	87.57	1,331,492	+0.71(+0.82%)
Nov 20, 2019	87.50	88.43	86.31	86.86	1,087,049	-1.65(-1.86%)
Nov 19, 2019	88.75	89.07	87.93	88.51	1,018,078	+0.10(+0.11%)
Nov 18, 2019	87.67	88.86	87.51	88.41	1,491,546	+0.70(+0.80%)
Nov 15, 2019	85.97	87.92	85.47	87.71	1,775,700	+2.06(+2.41%)
Nov 14, 2019	85.90	86.34	85.24	85.65	1,270,513	+0.05(+0.06%)
Nov 13, 2019	84.70	85.73	84.65	85.60	1,023,813	+0.88(+1.04%)
Nov 12, 2019	85.19	85.77	84.47	84.72	1,181,854	-0.47(-0.55%)
Nov 11, 2019	84.27	85.92	84.00	85.19	918,238	+0.66(+0.78%)
Nov 08, 2019	85.12	85.75	83.91	84.53	1,663,700	-1.22(-1.42%)
Nov 07, 2019	87.58	88.14	85.58	85.75	1,387,219	-1.65(-1.89%)
Nov 06, 2019	87.80	87.95	86.71	87.40	1,927,811	-0.39(-0.44%)
Nov 05, 2019	87.50	88.31	87.01	87.79	1,660,251	+0.28(+0.32%)
Nov 04, 2019	87.98	88.30	87.18	87.51	1,568,024	+0.01(+0.01%)

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.