Akamai Technologies (NQ: AKAM )

96.50 USD -0.63 (-0.65%)
Streaming Delayed Price Updated: 8:30 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 104.99 104.99 104.99 2,098,382 +0.34(+0.32%)
Dec 30, 2020 106.71 106.95 104.50 104.65 2,098,382 -2.06(-1.93%)
Dec 29, 2020 107.10 108.94 106.50 106.71 744,060 -0.57(-0.53%)
Dec 28, 2020 107.59 108.22 106.75 107.28 2,851,744 -0.18(-0.17%)
Dec 24, 2020 108.60 108.60 106.43 107.46 410,300 +0.40(+0.37%)
Dec 23, 2020 106.95 108.21 106.80 107.06 1,051,279 +0.42(+0.39%)
Dec 22, 2020 106.77 106.77 105.34 106.64 1,298,646 +0.66(+0.62%)
Dec 21, 2020 107.21 107.58 104.58 105.98 1,287,459 -1.10(-1.03%)
Dec 18, 2020 106.06 107.35 105.01 107.08 2,678,100 +1.47(+1.39%)
Dec 17, 2020 104.98 106.08 104.46 105.61 1,600,981 +1.09(+1.04%)
Dec 16, 2020 104.24 106.13 104.00 104.52 1,392,506 +0.65(+0.63%)
Dec 15, 2020 103.39 104.18 102.77 103.87 953,126 +0.60(+0.58%)
Dec 14, 2020 104.43 105.31 103.22 103.27 1,414,013 -0.26(-0.25%)
Dec 11, 2020 103.00 104.28 102.50 103.53 1,110,300 +0.12(+0.12%)
Dec 10, 2020 103.62 104.12 102.56 103.41 2,501,534 -1.02(-0.98%)
Dec 09, 2020 104.02 105.10 103.12 104.43 1,509,124 +0.33(+0.32%)
Dec 08, 2020 102.83 104.67 102.68 104.10 1,076,990 +1.32(+1.28%)
Dec 07, 2020 103.82 104.75 102.51 102.78 1,114,882 -1.41(-1.35%)
Dec 04, 2020 103.32 105.21 103.32 104.19 1,370,200 +0.10(+0.10%)
Dec 03, 2020 103.05 104.50 102.50 104.09 727,539 +0.63(+0.61%)
Dec 02, 2020 103.40 104.45 102.46 103.46 1,083,871 -0.75(-0.72%)
Dec 01, 2020 103.17 104.36 101.96 104.21 1,768,912 +0.70(+0.68%)
Nov 30, 2020 104.46 104.46 103.06 103.51 2,355,312 -0.81(-0.78%)
Nov 27, 2020 103.92 105.31 103.42 104.32 725,100 +0.58(+0.56%)
Nov 25, 2020 102.49 104.14 102.36 103.74 873,300 +1.22(+1.19%)
Nov 24, 2020 103.37 103.37 101.34 102.52 1,460,503 -0.29(-0.28%)
Nov 23, 2020 101.88 103.05 101.13 102.81 940,598 +0.49(+0.48%)
Nov 20, 2020 102.00 104.15 102.00 102.32 1,494,300 +0.82(+0.81%)
Nov 19, 2020 100.92 102.04 99.68 101.50 976,755 +0.91(+0.90%)
Nov 18, 2020 102.83 102.99 100.55 100.59 1,189,100 -1.86(-1.82%)
Nov 17, 2020 102.03 103.19 100.79 102.45 1,470,500 +0.77(+0.76%)
Nov 16, 2020 100.28 102.02 100.21 101.68 1,003,042 +0.15(+0.15%)
Nov 13, 2020 98.74 101.78 98.73 101.53 2,119,900 +3.30(+3.36%)
Nov 12, 2020 97.09 98.99 96.61 98.23 1,722,404 +1.03(+1.06%)
Nov 11, 2020 98.32 99.11 96.80 97.20 1,878,042 +0.52(+0.54%)
Nov 10, 2020 98.41 98.56 95.04 96.68 2,129,432 -2.59(-2.61%)
Nov 09, 2020 101.11 102.78 99.20 99.27 2,168,579 -2.36(-2.32%)
Nov 06, 2020 103.45 103.55 101.17 101.63 1,070,500 -1.08(-1.05%)
Nov 05, 2020 101.98 103.38 101.16 102.71 1,947,791 +3.37(+3.39%)
Nov 04, 2020 97.59 99.99 96.92 99.34 2,130,194 +3.67(+3.84%)
Nov 03, 2020 97.08 97.94 95.18 95.67 1,455,780 -0.14(-0.15%)
Nov 02, 2020 96.00 96.58 94.14 95.81 1,487,130 +0.69(+0.73%)
Oct 30, 2020 95.23 96.64 94.12 95.12 2,692,100 -0.70(-0.73%)
Oct 29, 2020 97.31 98.47 95.52 95.82 2,960,723 -1.58(-1.62%)
Oct 28, 2020 101.18 102.26 96.24 97.40 6,218,334 -9.31(-8.72%)
Oct 27, 2020 106.81 109.23 105.70 106.71 2,521,280 +0.65(+0.61%)
Oct 26, 2020 105.69 107.98 104.54 106.06 1,497,203 -0.69(-0.65%)
Oct 23, 2020 107.54 107.88 103.76 106.75 2,665,700 -1.25(-1.16%)
Oct 22, 2020 109.01 109.20 106.11 108.00 1,488,900 -1.02(-0.94%)
Oct 21, 2020 109.76 110.04 107.80 109.02 1,134,199 -0.28(-0.26%)
Oct 20, 2020 110.09 110.42 109.00 109.30 1,004,077 -0.11(-0.10%)
Oct 19, 2020 111.49 112.66 109.07 109.41 1,417,357 -1.30(-1.17%)
Oct 16, 2020 109.62 111.94 109.19 110.71 1,527,200 +1.66(+1.52%)
Oct 15, 2020 110.00 111.03 108.22 109.05 2,610,309 -4.28(-3.78%)
Oct 14, 2020 115.72 115.84 112.39 113.33 1,366,899 -2.13(-1.84%)
Oct 13, 2020 113.84 115.79 113.56 115.46 1,271,392 +1.37(+1.20%)
Oct 12, 2020 113.98 114.89 113.43 114.09 1,033,653 +1.56(+1.39%)
Oct 09, 2020 111.42 112.87 111.31 112.53 671,600 +1.45(+1.31%)
Oct 08, 2020 110.15 111.66 110.15 111.08 749,092 +1.40(+1.28%)
Oct 07, 2020 108.20 109.88 108.20 109.68 1,019,900 +1.52(+1.41%)
Oct 06, 2020 108.77 110.29 108.03 108.16 903,670 -0.94(-0.86%)
Oct 05, 2020 109.12 109.24 107.50 109.10 1,230,895 +0.49(+0.45%)
Oct 02, 2020 108.62 110.00 108.12 108.61 910,000 -1.32(-1.20%)
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.