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, 2008 12.04 12.30 11.70 12.27 1,097,368 +0.25(+2.08%)
Nov 26, 2008 11.18 12.14 10.95 12.02 4,823,099 +0.67(+5.90%)
Nov 25, 2008 11.35 11.65 10.92 11.35 5,508,889 +0.09(+0.80%)
Nov 24, 2008 10.71 11.41 10.27 11.26 4,690,294 +0.74(+7.03%)
Nov 21, 2008 9.490 10.60 9.480 10.52 8,259,352 +1.23(+13.24%)
Nov 20, 2008 10.50 10.79 9.250 9.290 5,760,870 -1.34(-12.61%)
Nov 19, 2008 11.91 11.91 10.61 10.63 4,259,492 -1.27(-10.67%)
Nov 18, 2008 12.44 12.47 11.47 11.90 3,607,732 -0.44(-3.57%)
Nov 17, 2008 12.55 12.78 12.11 12.34 2,859,775 -0.42(-3.29%)
Nov 14, 2008 12.96 13.60 12.63 12.76 3,279,146 -0.59(-4.42%)
Nov 13, 2008 13.13 13.38 11.17 13.35 6,668,126 +0.32(+2.46%)
Nov 12, 2008 13.52 13.79 13.00 13.03 2,265,455 -0.76(-5.51%)
Nov 11, 2008 13.85 14.26 13.54 13.79 2,245,853 -0.28(-1.99%)
Nov 10, 2008 14.90 14.97 13.85 14.07 2,555,068 -0.40(-2.76%)
Nov 07, 2008 14.06 14.75 13.99 14.47 2,659,878 +0.68(+4.93%)
Nov 06, 2008 14.31 14.68 13.67 13.79 2,899,188 -0.66(-4.57%)
Nov 05, 2008 14.98 15.33 14.43 14.45 3,512,401 -0.23(-1.57%)
Nov 04, 2008 14.02 14.79 13.73 14.68 5,138,112 +1.06(+7.78%)
Nov 03, 2008 14.17 14.69 13.36 13.62 3,711,581 -0.76(-5.29%)
Oct 31, 2008 15.40 15.46 13.92 14.38 11,275,798 +0.58(+4.20%)
Oct 30, 2008 14.49 14.71 13.37 13.80 6,914,157 -0.09(-0.65%)
Oct 29, 2008 13.79 14.50 12.96 13.89 6,072,234 +0.61(+4.59%)
Oct 28, 2008 12.50 13.31 11.69 13.28 5,084,162 +1.19(+9.84%)
Oct 27, 2008 12.30 12.89 11.96 12.09 5,018,904 -0.63(-4.95%)
Oct 24, 2008 12.50 13.33 12.37 12.72 3,940,036 -0.57(-4.29%)
Oct 23, 2008 13.96 14.20 12.53 13.29 4,576,502 -0.69(-4.94%)
Oct 22, 2008 14.53 14.84 13.44 13.98 4,046,446 -0.87(-5.86%)
Oct 21, 2008 15.51 15.75 14.80 14.85 3,117,687 -0.97(-6.13%)
Oct 20, 2008 14.70 15.85 14.58 15.82 3,304,469 +1.11(+7.55%)
Oct 17, 2008 13.92 15.60 13.38 14.71 4,367,418 +0.41(+2.87%)
Oct 16, 2008 13.65 14.30 12.55 14.30 4,855,192 +0.64(+4.69%)
Oct 15, 2008 15.45 15.45 13.62 13.66 5,335,621 -2.03(-12.94%)
Oct 14, 2008 16.89 16.95 15.53 15.69 6,547,004 -0.35(-2.18%)
Oct 13, 2008 14.83 16.15 14.50 16.04 6,740,422 +1.92(+13.60%)
Oct 10, 2008 12.50 14.60 12.50 14.12 6,592,589 +0.59(+4.36%)
Oct 09, 2008 14.31 14.83 13.26 13.53 4,618,089 -0.50(-3.56%)
Oct 08, 2008 13.35 14.87 13.33 14.03 5,928,421 +0.14(+1.01%)
Oct 07, 2008 15.02 15.65 13.82 13.89 5,219,605 -1.20(-7.95%)
Oct 06, 2008 14.24 15.19 13.23 15.09 8,753,454 +0.24(+1.62%)
Oct 03, 2008 15.86 16.24 14.75 14.85 5,428,430 -0.45(-2.94%)
Oct 02, 2008 15.49 16.07 15.10 15.30 9,314,082 -1.82(-10.63%)
Oct 01, 2008 17.30 17.95 17.04 17.12 7,319,742 -0.32(-1.83%)
Sep 30, 2008 15.14 17.44 15.00 17.44 9,289,297 +2.56(+17.20%)
Sep 29, 2008 16.09 16.28 14.60 14.88 6,588,440 -1.50(-9.16%)
Sep 26, 2008 16.67 16.93 16.08 16.38 5,622,764 -0.79(-4.60%)
Sep 25, 2008 17.08 17.43 16.89 17.17 2,708,420 +0.11(+0.64%)
Sep 24, 2008 17.26 17.53 16.80 17.06 3,423,775 -0.08(-0.47%)
Sep 23, 2008 17.50 17.97 17.00 17.14 3,880,729 -0.37(-2.11%)
Sep 22, 2008 17.58 18.43 17.07 17.51 5,478,280 -0.16(-0.91%)
Sep 19, 2008 17.75 18.05 17.28 17.67 6,814,010 +0.67(+3.94%)
Sep 18, 2008 17.71 17.76 15.46 17.00 11,033,355 -0.01(-0.06%)
Sep 17, 2008 17.24 17.70 17.00 17.01 5,887,030 -0.71(-4.01%)
Sep 16, 2008 16.93 17.86 16.89 17.72 6,634,631 +0.72(+4.24%)
Sep 15, 2008 17.75 17.75 16.71 17.00 5,216,461 -1.06(-5.87%)
Sep 12, 2008 17.93 18.52 17.62 18.06 6,195,823 -0.02(-0.11%)
Sep 11, 2008 18.04 18.39 17.45 18.08 5,985,760 -0.23(-1.26%)
Sep 10, 2008 17.90 18.43 17.67 18.31 4,829,796 +0.59(+3.33%)
Sep 09, 2008 18.64 19.75 17.62 17.72 8,865,992 -1.08(-5.74%)
Sep 08, 2008 19.98 19.99 18.62 18.80 6,979,973 -0.61(-3.14%)
Sep 05, 2008 19.41 19.57 18.66 19.41 6,377,780 -0.23(-1.17%)
Sep 04, 2008 20.35 20.35 19.56 19.64 6,234,908 -0.79(-3.87%)
Sep 03, 2008 21.66 21.72 20.00 20.43 13,640,655 -1.40(-6.41%)
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.