Akamai Technologies (NQ: AKAM )

106.45 USD +3.60 (+3.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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%)
Nov 03, 2003 8.120 9.530 8.100 9.190 13,931,976 +1.29(+16.33%)
Oct 31, 2003 7.720 8.150 7.540 7.900 7,785,466 -0.21(-2.59%)
Oct 30, 2003 5.960 8.330 7.350 8.110 28,213,928 +2.15(+36.07%)
Oct 29, 2003 6.030 6.240 5.820 5.960 4,163,104 -0.03(-0.50%)
Oct 28, 2003 5.900 6.060 5.860 5.990 2,008,860 +0.12(+2.04%)
Oct 27, 2003 5.920 6.130 5.700 5.870 1,725,300 +0.11(+1.91%)
Oct 24, 2003 5.810 5.890 5.560 5.760 1,438,200 -0.14(-2.37%)
Oct 23, 2003 5.720 6.010 5.570 5.900 1,687,300 +0.02(+0.34%)
Oct 22, 2003 6.200 6.300 5.810 5.880 2,343,700 -0.47(-7.40%)
Oct 21, 2003 5.850 6.350 5.810 6.350 6,971,482 +0.56(+9.67%)
Oct 20, 2003 5.450 5.850 5.230 5.790 2,012,110 +0.34(+6.24%)
Oct 17, 2003 5.790 5.790 5.400 5.450 1,319,702 -0.30(-5.22%)
Oct 16, 2003 5.540 5.720 5.540 5.750 1,269,650 +0.19(+3.42%)
Oct 15, 2003 5.850 5.940 5.560 5.560 2,052,410 -0.19(-3.30%)
Oct 14, 2003 5.520 5.790 5.350 5.750 3,273,237 +0.26(+4.70%)
Oct 13, 2003 5.100 5.520 5.080 5.492 2,514,727 +0.42(+8.37%)
Oct 10, 2003 5.200 5.250 5.030 5.068 761,755 -0.11(-2.16%)
Oct 09, 2003 5.250 5.500 5.010 5.180 2,844,609 -0.02(-0.38%)
Oct 08, 2003 4.750 5.200 4.650 5.200 1,904,183 +0.50(+10.66%)
Oct 07, 2003 4.560 4.740 4.470 4.699 1,001,871 +0.10(+2.15%)
Oct 06, 2003 4.760 4.790 4.600 4.600 741,184 -0.03(-0.65%)
Oct 03, 2003 4.550 4.710 4.530 4.630 797,249 +0.16(+3.58%)
Oct 02, 2003 4.220 4.470 4.210 4.470 717,024 +0.20(+4.68%)
Oct 01, 2003 4.370 4.500 3.390 4.270 1,972,816 -0.02(-0.47%)
Sep 30, 2003 4.490 4.520 4.280 4.290 926,692 -0.20(-4.43%)
Sep 29, 2003 4.580 4.780 4.410 4.489 1,770,588 -0.11(-2.41%)
Sep 26, 2003 4.710 4.800 4.330 4.600 1,663,300 -0.11(-2.34%)
Sep 25, 2003 5.000 5.060 4.650 4.710 1,450,907 -0.33(-6.55%)
Sep 24, 2003 5.220 5.290 5.020 5.040 1,735,959 -0.18(-3.45%)
Sep 23, 2003 5.190 5.300 5.160 5.220 1,595,196 +0.10(+1.95%)
Sep 22, 2003 4.920 5.290 4.900 5.120 1,907,373 +0.00(+0.00%)
Sep 19, 2003 5.000 5.260 4.980 5.120 1,420,334 +0.02(+0.39%)
Sep 18, 2003 5.020 5.250 5.000 5.100 1,528,151 -0.04(-0.78%)
Sep 17, 2003 4.830 5.140 4.650 5.140 2,447,754 +0.35(+7.31%)
Sep 16, 2003 4.570 4.830 4.560 4.790 1,012,998 +0.25(+5.51%)
Sep 15, 2003 4.650 4.746 4.520 4.540 629,500 -0.11(-2.37%)
Sep 12, 2003 4.560 4.650 4.400 4.650 626,100 +0.06(+1.31%)
Sep 11, 2003 4.331 4.650 4.290 4.590 962,700 +0.27(+6.25%)
Sep 10, 2003 4.480 4.500 4.300 4.320 864,800 -0.19(-4.21%)
Sep 09, 2003 4.680 4.790 4.350 4.510 1,596,000 -0.20(-4.25%)
Sep 08, 2003 4.670 4.800 4.510 4.710 814,700 +0.06(+1.29%)
Sep 05, 2003 4.820 4.840 4.640 4.650 965,700 -0.23(-4.71%)
Sep 04, 2003 4.880 4.980 4.800 4.880 1,214,300 -0.01(-0.16%)
Sep 03, 2003 4.520 4.930 4.510 4.888 3,254,400 +0.42(+9.35%)
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.