Akamai Technologies (NQ: AKAM )

103.87 USD -0.52 (-0.50%)
Official Closing Price Updated: 6:16 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 4.760 4.880 4.590 4.610 1,743,900 -0.04(-0.86%)
Jan 30, 2002 4.660 4.750 4.520 4.650 982,400 +0.00(+0.00%)
Jan 29, 2002 4.890 4.930 4.610 4.650 1,069,600 -0.23(-4.71%)
Jan 28, 2002 4.500 4.900 4.430 4.880 1,346,300 +0.38(+8.44%)
Jan 25, 2002 4.280 4.550 4.260 4.500 1,105,200 +0.16(+3.69%)
Jan 24, 2002 4.280 4.580 4.250 4.340 1,706,200 +0.28(+6.90%)
Jan 23, 2002 4.230 4.300 3.930 4.060 2,442,000 -0.06(-1.46%)
Jan 22, 2002 4.460 4.700 4.000 4.120 2,130,100 -0.40(-8.85%)
Jan 21, 2002 4.650 4.680 4.410 4.520 909,800 +0.00(+0.00%)
Jan 18, 2002 4.650 4.680 4.410 4.520 907,200 -0.24(-5.04%)
Jan 17, 2002 4.800 4.830 4.600 4.760 1,075,700 +0.35(+7.94%)
Jan 16, 2002 4.790 4.790 4.400 4.410 1,691,900 -0.54(-10.91%)
Jan 15, 2002 5.210 5.250 4.900 4.950 942,900 -0.17(-3.32%)
Jan 14, 2002 5.290 5.300 4.900 5.120 1,813,000 -0.13(-2.48%)
Jan 11, 2002 5.350 5.560 5.150 5.250 1,859,100 +0.00(+0.00%)
Jan 10, 2002 5.620 5.650 5.210 5.250 3,699,500 -0.69(-11.62%)
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.