Akamai Technologies (NQ: AKAM )

109.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.84 52.63 52.63 52.63 1,132,000 -0.27(-0.51%)
Dec 30, 2015 53.30 53.44 52.89 52.90 786,487 -0.43(-0.81%)
Dec 29, 2015 53.45 53.83 53.00 53.33 1,082,137 +0.15(+0.28%)
Dec 28, 2015 53.11 53.33 52.60 53.18 927,396 +0.14(+0.26%)
Dec 24, 2015 53.40 53.04 53.04 53.04 410,200 -0.21(-0.39%)
Dec 23, 2015 52.91 53.48 52.81 53.25 1,338,305 +0.27(+0.52%)
Dec 22, 2015 52.70 53.17 52.52 52.98 987,234 +0.30(+0.57%)
Dec 21, 2015 52.82 52.95 51.99 52.67 1,444,760 +0.35(+0.68%)
Dec 18, 2015 52.48 53.04 52.28 52.32 3,772,269 -0.27(-0.51%)
Dec 17, 2015 53.34 53.92 52.59 52.59 2,272,663 -0.68(-1.29%)
Dec 16, 2015 52.35 53.37 52.25 53.27 2,513,642 +1.52(+2.94%)
Dec 15, 2015 51.32 52.54 51.13 51.76 3,039,510 +0.68(+1.32%)
Dec 14, 2015 52.37 52.85 50.59 51.08 3,182,709 -0.73(-1.41%)
Dec 11, 2015 53.10 53.65 51.56 51.81 2,894,135 -1.89(-3.52%)
Dec 10, 2015 53.39 54.28 53.08 53.70 2,067,543 +0.43(+0.81%)
Dec 09, 2015 53.72 55.31 53.23 53.27 4,106,995 -1.83(-3.32%)
Dec 08, 2015 55.32 55.52 54.94 55.10 1,822,290 -0.61(-1.09%)
Dec 07, 2015 56.34 56.35 55.62 55.71 1,765,036 -0.91(-1.60%)
Dec 04, 2015 54.98 56.81 54.91 56.62 2,532,107 +1.80(+3.29%)
Dec 03, 2015 56.31 56.62 54.53 54.81 2,509,593 -1.26(-2.25%)
Dec 02, 2015 57.57 57.84 55.96 56.07 2,715,186 -1.59(-2.76%)
Dec 01, 2015 57.62 58.51 57.61 57.66 1,851,760 +0.05(+0.09%)
Nov 30, 2015 58.01 58.13 57.16 57.61 1,832,615 -0.29(-0.50%)
Nov 27, 2015 57.67 58.17 57.50 57.90 581,760 +0.22(+0.38%)
Nov 25, 2015 56.97 57.68 57.68 57.68 1,422,800 +1.06(+1.87%)
Nov 24, 2015 56.55 57.33 56.45 56.62 1,794,678 -0.33(-0.58%)
Nov 23, 2015 56.94 57.85 56.82 56.95 2,954,732 +0.03(+0.05%)
Nov 20, 2015 57.96 58.00 55.36 56.92 6,647,146 -2.29(-3.87%)
Nov 19, 2015 59.84 60.00 58.80 59.21 1,369,489 -0.04(-0.07%)
Nov 18, 2015 58.84 59.39 58.52 59.25 1,544,542 +0.52(+0.89%)
Nov 17, 2015 59.17 59.48 58.53 58.73 1,528,883 -0.41(-0.69%)
Nov 16, 2015 58.59 59.31 58.26 59.14 1,777,073 +0.57(+0.97%)
Nov 13, 2015 60.43 60.65 58.56 58.57 1,957,111 -1.87(-3.09%)
Nov 12, 2015 61.32 61.82 60.40 60.44 1,423,608 -0.98(-1.60%)
Nov 11, 2015 61.96 62.08 61.12 61.42 1,256,010 -0.23(-0.37%)
Nov 10, 2015 61.75 62.36 61.53 61.65 1,707,981 -0.18(-0.29%)
Nov 09, 2015 62.19 62.33 61.15 61.83 1,832,379 -0.55(-0.88%)
Nov 06, 2015 61.64 62.79 61.36 62.38 1,580,577 +0.68(+1.10%)
Nov 05, 2015 62.44 62.22 61.09 61.70 1,521,759 -0.52(-0.84%)
Nov 04, 2015 63.32 63.39 61.98 62.22 2,043,595 -0.89(-1.41%)
Nov 03, 2015 61.65 63.55 61.41 63.11 2,789,507 +1.33(+2.15%)
Nov 02, 2015 60.73 62.10 60.69 61.78 2,382,485 +0.96(+1.58%)
Oct 30, 2015 61.27 62.87 60.80 60.82 4,006,747 -0.29(-0.47%)
Oct 29, 2015 61.70 61.75 60.43 61.11 6,395,010 -1.80(-2.86%)
Oct 28, 2015 61.91 63.20 60.25 62.91 21,768,526 -12.64(-16.73%)
Oct 27, 2015 74.99 76.39 74.83 75.55 3,741,415 +0.18(+0.24%)
Oct 26, 2015 73.90 75.44 73.71 75.37 1,909,759 +1.29(+1.74%)
Oct 23, 2015 73.51 74.49 72.84 74.08 1,402,121 +1.55(+2.14%)
Oct 22, 2015 71.71 73.95 71.52 72.53 1,504,407 +1.37(+1.93%)
Oct 21, 2015 72.12 72.28 71.05 71.16 787,291 -0.76(-1.06%)
Oct 20, 2015 70.51 72.23 70.28 71.92 1,284,849 +1.50(+2.13%)
Oct 19, 2015 70.47 70.84 70.01 70.42 1,691,828 -0.53(-0.75%)
Oct 16, 2015 71.67 71.67 70.55 70.95 1,279,149 -0.61(-0.85%)
Oct 15, 2015 70.79 71.69 70.38 71.56 1,075,425 +1.28(+1.82%)
Oct 14, 2015 71.01 71.87 70.11 70.28 1,307,426 -0.86(-1.21%)
Oct 13, 2015 72.53 72.66 71.00 71.14 1,295,237 -1.68(-2.31%)
Oct 12, 2015 73.57 73.59 72.57 72.82 1,085,650 -0.64(-0.87%)
Oct 09, 2015 73.80 74.04 73.29 73.46 1,109,799 -0.34(-0.46%)
Oct 08, 2015 73.12 73.91 72.85 73.80 958,054 +0.25(+0.34%)
Oct 07, 2015 72.40 73.73 72.30 73.55 1,420,466 +1.25(+1.73%)
Oct 06, 2015 72.00 72.40 71.50 72.30 1,094,221 +0.18(+0.25%)
Oct 05, 2015 70.82 72.48 70.41 72.12 1,363,557 +1.89(+2.69%)
Oct 02, 2015 68.18 70.24 67.44 70.23 1,216,240 +1.27(+1.84%)
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.