Akamai Technologies (NQ: AKAM )

109.06 USD -0.89 (-0.81%)
Official Closing Price Updated: 5:30 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 48.78 49.30 48.21 48.87 2,688,400 +0.27(+0.56%)
Nov 29, 2006 48.30 49.48 48.08 48.60 3,654,344 +0.78(+1.63%)
Nov 28, 2006 47.39 48.39 46.62 47.82 4,095,128 +0.20(+0.42%)
Nov 27, 2006 50.19 50.65 47.55 47.62 5,201,547 -2.83(-5.61%)
Nov 24, 2006 50.35 51.30 50.13 50.45 1,228,257 -0.56(-1.10%)
Nov 22, 2006 50.76 51.28 50.12 51.01 3,191,026 +0.36(+0.71%)
Nov 21, 2006 50.56 51.19 49.57 50.65 5,635,420 +0.28(+0.56%)
Nov 20, 2006 49.12 50.76 49.12 50.37 5,677,784 +1.12(+2.27%)
Nov 17, 2006 48.92 49.35 48.62 49.25 2,903,732 +0.05(+0.10%)
Nov 16, 2006 48.52 49.63 48.16 49.20 5,386,857 +1.10(+2.29%)
Nov 15, 2006 49.78 50.10 48.00 48.10 7,016,440 -1.80(-3.60%)
Nov 14, 2006 49.96 50.25 49.20 49.90 3,726,623 +0.35(+0.70%)
Nov 13, 2006 50.09 50.42 49.04 49.55 3,971,164 -0.52(-1.04%)
Nov 10, 2006 48.45 50.29 47.82 50.07 7,472,168 +2.05(+4.27%)
Nov 09, 2006 51.03 52.00 47.82 48.02 9,614,011 -2.62(-5.17%)
Nov 08, 2006 49.50 51.02 49.02 50.64 6,849,853 +0.81(+1.63%)
Nov 07, 2006 48.55 50.50 48.45 49.83 8,455,434 +1.78(+3.70%)
Nov 06, 2006 46.24 48.23 46.00 48.05 4,463,083 +2.08(+4.52%)
Nov 03, 2006 47.00 47.07 45.64 45.97 2,986,059 -0.68(-1.46%)
Nov 02, 2006 46.09 47.34 45.60 46.65 3,926,791 +0.18(+0.39%)
Nov 01, 2006 47.64 47.64 46.15 46.47 3,971,384 -0.39(-0.83%)
Oct 31, 2006 46.08 47.72 46.00 46.86 5,166,562 +1.05(+2.29%)
Oct 30, 2006 46.10 46.39 45.24 45.81 6,118,827 -0.64(-1.38%)
Oct 27, 2006 48.86 50.00 46.26 46.45 13,666,308 -3.38(-6.78%)
Oct 26, 2006 49.41 49.92 46.19 49.83 10,079,368 +0.83(+1.69%)
Oct 25, 2006 49.69 49.97 48.14 49.00 5,087,979 -0.60(-1.21%)
Oct 24, 2006 47.30 49.88 47.00 49.60 5,637,294 +2.25(+4.75%)
Oct 23, 2006 46.89 48.05 46.65 47.35 4,677,718 +1.16(+2.51%)
Oct 20, 2006 46.52 46.64 44.77 46.19 6,426,935 -0.10(-0.22%)
Oct 19, 2006 46.17 47.80 45.52 46.29 5,120,030 +0.16(+0.35%)
Oct 18, 2006 49.28 49.70 45.93 46.13 7,279,674 -2.87(-5.86%)
Oct 17, 2006 49.95 49.95 48.60 49.00 4,942,006 -1.67(-3.30%)
Oct 16, 2006 50.55 51.67 50.35 50.67 3,283,467 -0.03(-0.06%)
Oct 13, 2006 50.08 51.40 49.79 50.70 3,653,093 +0.53(+1.06%)
Oct 12, 2006 51.17 51.21 49.49 50.17 4,694,645 -0.31(-0.61%)
Oct 11, 2006 49.60 51.97 49.51 50.48 7,997,444 +0.53(+1.06%)
Oct 10, 2006 49.95 50.67 49.06 49.95 4,748,665 -0.11(-0.22%)
Oct 09, 2006 50.84 51.75 49.95 50.06 5,676,386 -1.31(-2.55%)
Oct 06, 2006 51.92 52.00 51.13 51.37 4,555,766 -0.97(-1.85%)
Oct 05, 2006 51.87 52.93 51.41 52.34 5,175,163 +0.37(+0.71%)
Oct 04, 2006 50.92 51.97 50.52 51.97 5,233,922 +0.82(+1.60%)
Oct 03, 2006 50.03 51.50 49.28 51.15 6,537,483 +1.32(+2.65%)
Oct 02, 2006 50.00 51.00 49.31 49.83 4,535,955 -0.16(-0.32%)
Sep 29, 2006 50.17 50.90 49.50 49.99 6,895,546 -0.08(-0.16%)
Sep 28, 2006 48.50 50.17 47.84 50.07 7,219,941 +1.82(+3.77%)
Sep 27, 2006 49.03 49.49 47.36 48.25 6,687,909 -1.09(-2.21%)
Sep 26, 2006 49.14 49.46 47.26 49.34 6,476,521 +0.35(+0.71%)
Sep 25, 2006 46.45 49.24 45.71 48.99 6,945,408 +2.80(+6.06%)
Sep 22, 2006 46.41 47.14 45.76 46.19 3,938,363 +0.03(+0.06%)
Sep 21, 2006 46.56 47.87 46.05 46.16 5,390,008 -0.01(-0.02%)
Sep 20, 2006 45.94 46.98 45.61 46.17 4,920,411 +0.70(+1.54%)
Sep 19, 2006 45.28 45.48 43.90 45.47 7,491,576 -0.97(-2.09%)
Sep 18, 2006 47.21 47.84 46.10 46.44 5,860,183 -0.74(-1.57%)
Sep 15, 2006 46.30 47.40 46.19 47.18 7,617,073 +1.30(+2.83%)
Sep 14, 2006 45.11 45.98 44.52 45.88 10,225,236 +1.68(+3.80%)
Sep 13, 2006 42.72 44.70 42.40 44.20 6,397,532 +0.90(+2.08%)
Sep 12, 2006 43.47 44.38 42.65 43.30 6,464,116 -0.09(-0.21%)
Sep 11, 2006 40.97 43.50 40.60 43.39 7,042,660 +2.24(+5.44%)
Sep 08, 2006 39.60 41.24 39.41 41.15 4,047,656 +1.74(+4.42%)
Sep 07, 2006 39.33 40.13 38.45 39.41 3,731,800 -0.01(-0.03%)
Sep 06, 2006 40.66 40.95 39.40 39.42 2,798,341 -1.58(-3.85%)
Sep 05, 2006 40.82 41.86 40.52 41.00 4,079,074 +0.37(+0.91%)
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.