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 30, 2007 38.16 38.64 37.74 38.06 3,473,282 +0.37(+0.98%)
Nov 29, 2007 37.71 38.64 37.03 37.69 2,633,582 -0.23(-0.61%)
Nov 28, 2007 37.36 38.29 37.01 37.92 3,671,059 +1.28(+3.49%)
Nov 27, 2007 35.57 36.89 35.56 36.64 3,267,722 +1.01(+2.83%)
Nov 26, 2007 36.29 37.50 35.59 35.63 3,552,937 -0.72(-1.98%)
Nov 23, 2007 36.61 36.65 35.70 36.35 924,411 +0.47(+1.31%)
Nov 21, 2007 36.13 36.65 34.78 35.88 2,834,820 -0.31(-0.86%)
Nov 20, 2007 35.94 37.08 35.18 36.19 3,409,701 +0.38(+1.06%)
Nov 19, 2007 36.85 36.95 35.72 35.81 3,973,425 -0.34(-0.94%)
Nov 16, 2007 36.79 36.86 35.36 36.15 3,180,994 -0.22(-0.60%)
Nov 15, 2007 37.39 37.69 35.80 36.37 4,081,949 -1.36(-3.60%)
Nov 14, 2007 37.69 38.30 37.05 37.73 4,798,646 +0.71(+1.92%)
Nov 13, 2007 35.63 37.25 35.57 37.02 6,050,384 +1.48(+4.16%)
Nov 12, 2007 36.20 36.83 35.54 35.54 4,255,698 -1.01(-2.76%)
Nov 09, 2007 36.29 37.35 35.36 36.55 5,336,425 -0.40(-1.08%)
Nov 08, 2007 38.40 38.58 35.76 36.95 6,611,261 -1.02(-2.69%)
Nov 07, 2007 39.20 39.33 37.91 37.97 3,851,065 -1.73(-4.36%)
Nov 06, 2007 38.31 39.82 38.22 39.70 3,891,254 +0.96(+2.48%)
Nov 05, 2007 38.45 39.43 38.01 38.74 3,740,290 +0.12(+0.31%)
Nov 02, 2007 38.94 39.20 38.00 38.62 4,191,910 +0.60(+1.58%)
Nov 01, 2007 38.63 39.47 37.96 38.02 5,687,986 -1.17(-2.99%)
Oct 31, 2007 38.99 39.59 38.12 39.19 6,130,135 -0.55(-1.38%)
Oct 30, 2007 39.03 41.45 37.95 39.74 9,062,985 +0.51(+1.30%)
Oct 29, 2007 38.07 39.65 38.03 39.23 6,663,576 +1.42(+3.76%)
Oct 26, 2007 38.14 38.36 37.37 37.81 5,604,673 +0.68(+1.83%)
Oct 25, 2007 35.50 38.00 35.35 37.13 20,408,982 +4.16(+12.62%)
Oct 24, 2007 34.04 34.24 31.66 32.97 15,832,264 -1.43(-4.16%)
Oct 23, 2007 33.00 34.55 32.90 34.40 7,464,450 +1.62(+4.94%)
Oct 22, 2007 32.58 33.36 32.15 32.78 4,837,800 -0.30(-0.91%)
Oct 19, 2007 34.40 34.44 33.00 33.08 5,526,037 -1.30(-3.78%)
Oct 18, 2007 33.65 34.80 33.64 34.38 4,087,042 +0.68(+2.02%)
Oct 17, 2007 34.29 34.75 33.23 33.70 7,787,447 +0.40(+1.20%)
Oct 16, 2007 34.56 34.90 33.29 33.30 8,024,328 -1.80(-5.13%)
Oct 15, 2007 36.77 36.94 34.75 35.10 5,969,170 -1.64(-4.46%)
Oct 12, 2007 36.20 36.98 35.41 36.74 6,376,570 +1.38(+3.90%)
Oct 11, 2007 38.00 38.25 34.38 35.36 11,814,008 -1.77(-4.77%)
Oct 10, 2007 36.11 37.94 36.09 37.13 12,734,793 +1.51(+4.24%)
Oct 09, 2007 34.01 35.68 33.39 35.62 11,704,471 +1.70(+5.01%)
Oct 08, 2007 31.30 34.59 30.85 33.92 11,441,938 +2.63(+8.41%)
Oct 05, 2007 30.53 31.50 30.23 31.29 6,075,502 +1.28(+4.27%)
Oct 04, 2007 31.32 31.92 29.71 30.01 10,363,823 -1.06(-3.41%)
Oct 03, 2007 30.78 32.36 30.70 31.07 10,129,526 +0.10(+0.32%)
Oct 02, 2007 28.67 31.66 28.26 30.97 17,796,187 +2.22(+7.72%)
Oct 01, 2007 28.80 28.89 28.43 28.75 3,432,315 +0.02(+0.07%)
Sep 28, 2007 28.25 29.09 27.75 28.73 10,539,686 +0.45(+1.59%)
Sep 27, 2007 30.00 30.00 28.13 28.28 7,985,813 -1.51(-5.07%)
Sep 26, 2007 30.18 30.28 29.71 29.79 3,953,307 -0.35(-1.16%)
Sep 25, 2007 29.38 30.24 29.20 30.14 5,210,908 +0.48(+1.62%)
Sep 24, 2007 30.49 30.49 29.49 29.66 5,090,974 -0.50(-1.66%)
Sep 21, 2007 30.57 30.57 29.90 30.16 5,366,227 -0.21(-0.69%)
Sep 20, 2007 31.59 31.70 30.00 30.37 7,909,448 -1.89(-5.86%)
Sep 19, 2007 32.28 32.85 31.89 32.26 4,362,547 +0.28(+0.88%)
Sep 18, 2007 30.88 32.13 30.81 31.98 3,728,294 +1.36(+4.44%)
Sep 17, 2007 31.01 31.14 30.35 30.62 2,959,827 -0.70(-2.23%)
Sep 14, 2007 29.98 31.34 29.98 31.32 3,283,692 +1.04(+3.43%)
Sep 13, 2007 30.25 30.42 29.93 30.28 3,352,919 +0.20(+0.66%)
Sep 12, 2007 30.03 31.20 29.92 30.08 5,094,570 -0.09(-0.30%)
Sep 11, 2007 29.58 30.33 29.54 30.17 5,733,529 +0.68(+2.31%)
Sep 10, 2007 30.43 30.54 29.44 29.49 4,275,494 -0.77(-2.54%)
Sep 07, 2007 31.20 31.29 30.07 30.26 5,024,209 -1.33(-4.21%)
Sep 06, 2007 32.01 32.19 31.41 31.59 4,601,221 -0.32(-1.00%)
Sep 05, 2007 31.90 32.53 31.72 31.91 3,290,329 -0.18(-0.56%)
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.