Indicators

Akamai Technologies (NQ: AKAM )

102.46 +0.34 (+0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.70	13.43	12.65	13.40	2,251,269	+0.37(+2.84%)
Nov 26, 2003	13.35	13.40	12.64	13.03	5,114,093	-0.08(-0.61%)
Nov 25, 2003	13.15	13.50	12.96	13.11	9,257,900	+0.28(+2.18%)
Nov 24, 2003	11.68	12.94	11.47	12.83	8,128,969	+1.39(+12.15%)
Nov 21, 2003	11.24	11.47	11.21	11.44	3,278,828	+0.20(+1.78%)
Nov 20, 2003	10.90	11.53	10.80	11.24	5,542,078	+0.04(+0.36%)
Nov 19, 2003	11.00	11.30	10.80	11.20	5,914,554	+0.16(+1.45%)
Nov 18, 2003	11.48	11.83	10.91	11.04	6,296,976	-0.33(-2.90%)
Nov 17, 2003	10.74	11.55	10.53	11.37	6,576,427	+0.40(+3.65%)
Nov 14, 2003	11.13	11.88	10.77	10.97	9,121,518	-0.23(-2.05%)
Nov 13, 2003	10.94	11.48	10.71	11.20	4,492,157	+0.19(+1.73%)
Nov 12, 2003	11.49	11.52	10.91	11.01	9,580,578	+0.57(+5.46%)
Nov 11, 2003	10.81	10.85	9.970	10.44	10,029,751	-0.60(-5.43%)
Nov 10, 2003	10.64	11.59	10.50	11.04	13,120,778	+0.74(+7.18%)
Nov 07, 2003	9.410	10.75	9.340	10.30	12,628,807	+1.22(+13.44%)
Nov 06, 2003	8.950	9.250	8.933	9.080	2,776,692	-0.02(-0.22%)
Nov 05, 2003	9.220	9.300	8.810	9.100	5,082,110	-0.32(-3.40%)
Nov 04, 2003	9.270	9.420	9.050	9.420	6,864,603	+0.23(+2.50%)

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.