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, 2009 24.00 24.12 23.55 24.00 2,765,448 +0.08(+0.33%)
Nov 27, 2009 23.52 24.11 23.40 23.92 1,444,393 -0.37(-1.52%)
Nov 25, 2009 24.32 24.38 23.96 24.29 2,256,419 +0.02(+0.08%)
Nov 24, 2009 24.54 24.73 23.96 24.27 3,146,339 -0.32(-1.30%)
Nov 23, 2009 24.32 24.83 24.32 24.59 2,995,073 +0.65(+2.72%)
Nov 20, 2009 24.32 24.32 23.78 23.94 2,885,408 -0.31(-1.28%)
Nov 19, 2009 24.32 24.54 23.89 24.25 2,892,856 -0.26(-1.06%)
Nov 18, 2009 24.82 24.83 24.28 24.51 2,191,190 -0.24(-0.97%)
Nov 17, 2009 24.92 25.10 24.56 24.75 2,547,185 -0.23(-0.92%)
Nov 16, 2009 24.49 25.19 24.38 24.98 6,579,382 +0.55(+2.25%)
Nov 13, 2009 23.86 24.50 23.52 24.43 5,202,336 +0.75(+3.17%)
Nov 12, 2009 23.88 24.04 23.52 23.68 2,469,692 -0.20(-0.84%)
Nov 11, 2009 24.14 24.28 23.69 23.88 3,059,070 -0.02(-0.08%)
Nov 10, 2009 23.54 24.31 23.54 23.90 5,401,165 +0.21(+0.89%)
Nov 09, 2009 23.43 23.80 23.20 23.69 4,061,970 +0.37(+1.59%)
Nov 06, 2009 22.74 23.33 22.51 23.32 4,656,796 +0.47(+2.06%)
Nov 05, 2009 22.80 23.24 22.63 22.85 4,995,535 +0.35(+1.56%)
Nov 04, 2009 22.67 22.93 22.46 22.50 4,051,367 -0.06(-0.27%)
Nov 03, 2009 22.12 22.70 22.03 22.56 4,194,633 +0.11(+0.49%)
Nov 02, 2009 22.19 22.95 22.10 22.45 4,956,159 +0.45(+2.05%)
Oct 30, 2009 22.71 22.79 21.89 22.00 6,943,243 -0.79(-3.47%)
Oct 29, 2009 22.33 23.30 21.65 22.79 16,353,008 +2.63(+13.05%)
Oct 28, 2009 20.77 21.02 20.06 20.16 6,833,164 -0.80(-3.82%)
Oct 27, 2009 21.26 21.49 20.60 20.96 4,310,336 -0.37(-1.73%)
Oct 26, 2009 21.37 22.00 21.19 21.33 4,782,603 -0.17(-0.79%)
Oct 23, 2009 21.62 22.02 21.34 21.50 2,970,282 -0.10(-0.46%)
Oct 22, 2009 21.44 21.71 20.95 21.60 3,127,313 +0.18(+0.84%)
Oct 21, 2009 21.93 21.94 21.36 21.42 4,395,249 -0.52(-2.37%)
Oct 20, 2009 21.54 22.22 21.46 21.94 2,955,421 -0.15(-0.68%)
Oct 19, 2009 21.79 22.14 21.34 22.09 4,227,808 +0.29(+1.33%)
Oct 16, 2009 21.99 22.41 21.55 21.80 5,682,498 -0.24(-1.09%)
Oct 15, 2009 21.90 22.34 21.67 22.04 7,002,182 +0.04(+0.18%)
Oct 14, 2009 21.53 22.06 21.32 22.00 9,787,755 +1.19(+5.72%)
Oct 13, 2009 20.10 21.05 20.04 20.81 9,145,031 +0.68(+3.38%)
Oct 12, 2009 20.35 20.47 19.97 20.13 2,721,155 -0.18(-0.89%)
Oct 09, 2009 19.81 20.33 19.61 20.31 6,014,973 +0.07(+0.35%)
Oct 08, 2009 20.17 20.79 20.17 20.24 7,318,414 +0.02(+0.10%)
Oct 07, 2009 19.42 20.26 19.18 20.22 6,225,124 +0.80(+4.12%)
Oct 06, 2009 19.14 19.44 18.94 19.42 3,408,598 +0.47(+2.48%)
Oct 05, 2009 18.93 19.20 18.80 18.95 3,712,394 +0.13(+0.69%)
Oct 02, 2009 18.43 19.04 18.00 18.82 4,002,848 +0.17(+0.91%)
Oct 01, 2009 19.05 21.00 18.60 18.65 7,662,848 -1.03(-5.23%)
Sep 30, 2009 20.10 20.30 19.59 19.68 7,384,122 -0.57(-2.81%)
Sep 29, 2009 20.18 20.42 19.89 20.25 5,057,424 +0.20(+1.00%)
Sep 28, 2009 19.45 20.25 19.38 20.05 4,903,171 +0.73(+3.78%)
Sep 25, 2009 19.06 19.48 18.92 19.32 4,667,229 +0.06(+0.31%)
Sep 24, 2009 19.52 19.60 18.88 19.26 4,001,874 -0.13(-0.67%)
Sep 23, 2009 19.64 19.79 19.28 19.39 4,100,184 -0.22(-1.12%)
Sep 22, 2009 19.27 19.74 19.16 19.61 5,039,818 +0.40(+2.08%)
Sep 21, 2009 18.63 19.47 18.57 19.21 5,325,386 +0.44(+2.34%)
Sep 18, 2009 18.90 18.90 18.46 18.77 3,090,393 +0.06(+0.32%)
Sep 17, 2009 18.88 19.00 18.52 18.71 4,130,586 -0.24(-1.27%)
Sep 16, 2009 18.55 19.01 18.51 18.95 4,182,832 +0.49(+2.65%)
Sep 15, 2009 18.43 18.55 18.14 18.46 3,500,458 -0.03(-0.16%)
Sep 14, 2009 18.16 18.50 18.12 18.49 2,667,853 +0.12(+0.65%)
Sep 11, 2009 18.25 18.45 18.13 18.37 3,952,554 +0.26(+1.44%)
Sep 10, 2009 17.57 18.15 17.57 18.11 4,047,495 +0.32(+1.80%)
Sep 09, 2009 17.39 18.00 17.38 17.79 5,706,969 +0.47(+2.71%)
Sep 08, 2009 17.64 17.73 17.07 17.32 4,815,117 -0.15(-0.86%)
Sep 04, 2009 17.35 17.50 17.08 17.47 2,770,806 +0.16(+0.92%)
Sep 03, 2009 17.23 17.32 17.04 17.31 2,720,582 +0.19(+1.11%)
Sep 02, 2009 16.83 17.20 16.76 17.12 3,818,670 +0.28(+1.67%)
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.