Akamai Technologies (NQ: AKAM )

106.41 USD +3.56 (+3.46%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 67.30 67.48 66.44 66.70 1,752,466 -0.58(-0.86%)
Nov 29, 2016 66.34 67.76 66.11 67.28 1,897,669 +1.11(+1.68%)
Nov 28, 2016 66.52 66.79 65.90 66.17 987,741 -0.78(-1.17%)
Nov 25, 2016 66.70 66.97 66.10 66.95 439,745 +0.47(+0.71%)
Nov 23, 2016 66.48 66.48 66.48 0 -0.34(-0.51%)
Nov 22, 2016 66.26 67.03 66.26 66.82 1,892,880 -0.08(-0.12%)
Nov 21, 2016 66.50 67.10 66.05 66.90 2,356,660 +0.46(+0.69%)
Nov 18, 2016 66.63 66.74 66.08 66.44 1,515,604 -0.16(-0.24%)
Nov 17, 2016 66.25 66.93 66.24 66.60 2,343,267 +0.70(+1.06%)
Nov 16, 2016 65.40 66.10 65.21 65.90 2,153,610 +0.43(+0.66%)
Nov 15, 2016 65.77 66.30 65.30 65.47 3,691,943 +0.03(+0.05%)
Nov 14, 2016 65.77 65.86 65.08 65.44 2,375,853 -0.01(-0.02%)
Nov 11, 2016 65.93 66.15 65.11 65.45 2,926,291 -0.77(-1.16%)
Nov 10, 2016 66.85 67.63 65.55 66.22 2,153,068 -0.31(-0.47%)
Nov 09, 2016 64.99 66.97 64.77 66.53 2,760,936 +0.16(+0.24%)
Nov 08, 2016 66.31 66.76 65.75 66.37 2,761,666 -0.15(-0.23%)
Nov 07, 2016 67.32 67.50 66.21 66.52 2,617,312 +0.71(+1.08%)
Nov 04, 2016 66.33 67.04 65.68 65.81 3,087,659 -0.71(-1.07%)
Nov 03, 2016 67.42 67.54 66.48 66.52 2,483,634 -0.79(-1.17%)
Nov 02, 2016 68.00 68.22 67.21 67.31 3,684,928 -0.79(-1.16%)
Nov 01, 2016 69.39 69.55 67.52 68.10 5,326,018 -1.37(-1.97%)
Oct 31, 2016 69.76 71.04 69.35 69.47 3,711,311 -0.44(-0.63%)
Oct 28, 2016 68.63 70.10 68.47 69.91 4,018,116 +1.10(+1.60%)
Oct 27, 2016 68.09 69.95 67.02 68.81 6,585,115 +1.11(+1.64%)
Oct 26, 2016 64.36 68.47 64.10 67.70 13,754,481 +8.63(+14.61%)
Oct 25, 2016 59.00 59.20 58.44 59.07 3,393,847 +0.23(+0.39%)
Oct 24, 2016 57.97 59.18 57.84 58.84 2,852,923 +1.17(+2.03%)
Oct 21, 2016 56.73 57.81 56.25 57.67 1,800,564 +0.94(+1.66%)
Oct 20, 2016 56.57 56.88 56.33 56.73 1,072,674 +0.11(+0.19%)
Oct 19, 2016 56.18 56.98 56.00 56.62 1,697,985 +0.70(+1.25%)
Oct 18, 2016 55.69 56.30 55.58 55.92 1,937,320 +0.98(+1.78%)
Oct 17, 2016 54.52 54.99 54.11 54.94 1,265,953 +0.28(+0.51%)
Oct 14, 2016 54.80 55.24 54.07 54.66 1,521,051 +0.21(+0.39%)
Oct 13, 2016 53.87 54.58 53.19 54.45 1,400,578 +0.17(+0.31%)
Oct 12, 2016 54.03 54.36 53.57 54.28 993,833 +0.15(+0.28%)
Oct 11, 2016 55.30 55.30 53.61 54.13 1,795,787 -1.18(-2.13%)
Oct 10, 2016 55.22 55.74 55.07 55.31 1,256,995 +0.36(+0.66%)
Oct 07, 2016 55.33 55.33 54.58 54.95 1,162,359 +0.09(+0.16%)
Oct 06, 2016 55.80 55.91 54.60 54.86 1,973,496 -1.12(-2.00%)
Oct 05, 2016 54.90 56.05 54.73 55.98 2,973,634 +1.34(+2.45%)
Oct 04, 2016 53.75 54.78 53.20 54.64 2,633,563 +0.93(+1.73%)
Oct 03, 2016 52.96 53.74 52.63 53.71 1,848,293 +0.72(+1.36%)
Sep 30, 2016 52.63 53.19 52.13 52.99 1,353,655 +0.58(+1.11%)
Sep 29, 2016 52.27 53.64 52.27 52.41 2,268,596 +0.13(+0.25%)
Sep 28, 2016 52.57 52.70 51.36 52.28 1,965,837 -0.37(-0.70%)
Sep 27, 2016 51.85 52.83 51.80 52.65 1,562,407 +0.89(+1.72%)
Sep 26, 2016 51.84 52.25 51.51 51.76 1,299,109 -0.49(-0.94%)
Sep 23, 2016 52.11 52.63 52.11 52.25 1,307,373 -0.18(-0.34%)
Sep 22, 2016 52.70 52.93 52.17 52.43 2,073,632 +0.22(+0.42%)
Sep 21, 2016 51.48 52.30 51.28 52.21 1,690,189 +0.85(+1.65%)
Sep 20, 2016 51.98 52.26 51.36 51.36 1,907,517 -0.26(-0.50%)
Sep 19, 2016 51.18 51.90 51.14 51.62 2,429,964 +0.64(+1.26%)
Sep 16, 2016 51.20 51.40 50.76 50.98 2,415,117 -0.40(-0.78%)
Sep 15, 2016 51.31 51.71 50.91 51.38 3,071,969 -0.27(-0.52%)
Sep 14, 2016 51.81 52.46 51.33 51.65 2,365,171 -0.22(-0.42%)
Sep 13, 2016 52.50 52.82 51.43 51.87 1,904,962 -1.22(-2.30%)
Sep 12, 2016 52.38 53.28 52.31 53.09 2,117,054 +0.59(+1.12%)
Sep 09, 2016 53.04 53.73 52.43 52.50 2,208,981 -1.00(-1.87%)
Sep 08, 2016 53.90 54.31 53.24 53.50 3,483,993 -0.58(-1.07%)
Sep 07, 2016 55.37 55.43 53.92 54.08 2,394,807 -1.42(-2.56%)
Sep 06, 2016 55.29 55.83 55.08 55.50 1,737,377 +0.17(+0.31%)
Sep 02, 2016 55.40 55.33 55.33 55.33 1,149,100 +0.26(+0.47%)
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.