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, 2005 19.92 20.02 19.56 19.96 2,447,176 +0.20(+1.01%)
Nov 29, 2005 19.64 20.23 19.40 19.76 2,184,415 +0.01(+0.05%)
Nov 28, 2005 20.58 20.75 19.48 19.75 3,920,626 -0.75(-3.66%)
Nov 25, 2005 19.81 20.90 19.69 20.50 2,403,994 +0.82(+4.17%)
Nov 23, 2005 19.22 20.13 19.17 19.68 5,759,003 +0.47(+2.45%)
Nov 22, 2005 17.52 19.36 17.36 19.21 13,499,658 +2.16(+12.67%)
Nov 21, 2005 16.80 17.15 16.53 17.05 1,891,883 +0.06(+0.35%)
Nov 18, 2005 17.06 17.09 16.91 16.99 1,311,164 +0.00(+0.00%)
Nov 17, 2005 17.07 17.19 16.87 16.99 1,626,444 +0.03(+0.18%)
Nov 16, 2005 17.06 17.10 16.83 16.96 740,404 +0.00(+0.00%)
Nov 15, 2005 17.39 17.47 16.81 16.96 1,788,483 -0.40(-2.30%)
Nov 14, 2005 17.27 17.65 17.15 17.36 5,095,840 +0.34(+2.00%)
Nov 11, 2005 16.89 17.07 16.89 17.02 2,161,910 +0.09(+0.53%)
Nov 10, 2005 16.75 17.00 16.60 16.93 1,401,725 +0.25(+1.50%)
Nov 09, 2005 16.37 16.68 16.07 16.68 2,463,757 +0.26(+1.58%)
Nov 08, 2005 16.69 16.69 16.30 16.42 1,672,930 -0.27(-1.62%)
Nov 07, 2005 17.23 17.23 16.61 16.69 1,958,151 +0.00(+0.00%)
Nov 04, 2005 16.56 16.82 16.51 16.69 1,456,711 +0.10(+0.60%)
Nov 03, 2005 16.50 16.63 16.45 16.59 2,198,987 +0.14(+0.85%)
Nov 02, 2005 16.60 16.69 16.41 16.45 2,277,302 -0.25(-1.50%)
Nov 01, 2005 16.92 17.00 16.45 16.70 6,269,956 -0.64(-3.69%)
Oct 31, 2005 16.86 17.46 16.79 17.34 3,800,543 +0.50(+2.97%)
Oct 28, 2005 16.69 16.98 16.10 16.84 2,712,942 +0.21(+1.26%)
Oct 27, 2005 16.99 17.00 16.52 16.63 1,296,276 -0.26(-1.54%)
Oct 26, 2005 17.05 17.10 16.42 16.89 4,757,516 -0.08(-0.47%)
Oct 25, 2005 17.30 17.33 16.80 16.97 2,494,890 -0.33(-1.91%)
Oct 24, 2005 17.43 17.49 16.93 17.30 2,512,856 +0.05(+0.29%)
Oct 21, 2005 17.25 17.54 17.22 17.25 1,666,696 -0.11(-0.63%)
Oct 20, 2005 17.02 17.49 17.02 17.36 2,048,898 +0.26(+1.52%)
Oct 19, 2005 16.44 17.15 16.44 17.10 1,469,184 +0.50(+3.01%)
Oct 18, 2005 16.95 17.00 16.40 16.60 2,019,141 -0.35(-2.06%)
Oct 17, 2005 16.12 16.99 15.99 16.95 2,704,128 +0.85(+5.28%)
Oct 14, 2005 16.00 16.14 15.70 16.10 810,046 +0.21(+1.32%)
Oct 13, 2005 15.48 15.95 15.27 15.89 1,522,345 +0.37(+2.38%)
Oct 12, 2005 15.90 15.90 15.47 15.52 1,462,616 -0.40(-2.51%)
Oct 11, 2005 16.00 16.11 15.68 15.92 1,780,589 -0.15(-0.93%)
Oct 10, 2005 16.10 16.14 15.91 16.07 848,217 +0.02(+0.12%)
Oct 07, 2005 15.93 16.23 15.91 16.05 1,004,411 +0.05(+0.31%)
Oct 06, 2005 16.20 16.24 15.71 16.00 1,810,789 -0.02(-0.12%)
Oct 05, 2005 16.60 16.69 15.90 16.02 1,591,004 -0.47(-2.85%)
Oct 04, 2005 16.67 16.89 16.42 16.49 3,009,102 -0.18(-1.08%)
Oct 03, 2005 15.96 16.73 15.87 16.67 4,225,488 +0.72(+4.51%)
Sep 30, 2005 15.25 16.00 15.20 15.95 3,229,087 +0.79(+5.21%)
Sep 29, 2005 14.67 15.24 14.58 15.16 2,285,841 +0.53(+3.62%)
Sep 28, 2005 14.24 14.70 14.24 14.63 1,326,631 +0.33(+2.31%)
Sep 27, 2005 14.20 14.35 14.13 14.30 826,560 +0.08(+0.56%)
Sep 26, 2005 14.10 14.25 14.00 14.22 964,638 +0.28(+2.01%)
Sep 23, 2005 13.94 14.09 13.83 13.94 1,288,043 -0.01(-0.07%)
Sep 22, 2005 13.95 14.02 13.40 13.95 1,321,281 +0.41(+3.03%)
Sep 21, 2005 13.83 13.83 13.50 13.54 1,209,963 -0.38(-2.73%)
Sep 20, 2005 13.86 14.01 13.69 13.92 789,828 +0.08(+0.58%)
Sep 19, 2005 13.82 14.04 13.78 13.84 921,949 -0.07(-0.50%)
Sep 16, 2005 13.72 13.91 13.72 13.91 879,529 +0.18(+1.31%)
Sep 15, 2005 13.51 13.89 13.51 13.73 1,329,165 +0.18(+1.33%)
Sep 14, 2005 13.72 13.72 13.36 13.55 1,359,500 -0.09(-0.66%)
Sep 13, 2005 13.64 13.80 13.45 13.64 804,815 +0.01(+0.07%)
Sep 12, 2005 13.58 13.74 13.55 13.63 2,041,782 -0.02(-0.15%)
Sep 09, 2005 13.57 13.72 13.26 13.65 1,739,916 +0.09(+0.66%)
Sep 08, 2005 13.99 14.00 13.55 13.56 1,349,260 -0.38(-2.73%)
Sep 07, 2005 13.90 14.00 13.78 13.94 705,890 -0.02(-0.14%)
Sep 06, 2005 13.86 14.01 13.80 13.96 1,619,375 +0.09(+0.65%)
Sep 02, 2005 13.95 14.00 13.80 13.87 695,087 -0.04(-0.29%)
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.