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, 2010 50.94 52.36 50.59 52.19 5,057,104 +0.34(+0.66%)
Nov 29, 2010 52.75 53.30 51.38 51.85 4,346,697 +0.32(+0.62%)
Nov 26, 2010 50.53 51.88 50.31 51.53 1,807,217 +0.47(+0.92%)
Nov 24, 2010 49.36 51.06 51.06 51.06 3,041,695 +2.18(+4.46%)
Nov 23, 2010 49.51 49.69 48.36 48.88 2,412,950 -1.07(-2.14%)
Nov 22, 2010 49.25 50.03 48.93 49.95 2,578,278 +0.42(+0.85%)
Nov 19, 2010 48.86 49.62 48.63 49.53 3,369,832 +0.77(+1.58%)
Nov 18, 2010 48.54 49.16 48.35 48.76 3,503,314 +1.08(+2.27%)
Nov 17, 2010 47.05 48.69 47.01 47.68 4,601,911 +1.05(+2.25%)
Nov 16, 2010 46.94 48.19 46.39 46.63 4,873,829 -0.58(-1.23%)
Nov 15, 2010 48.48 48.48 46.10 47.21 9,326,828 -2.56(-5.14%)
Nov 12, 2010 49.98 50.74 49.32 49.77 2,840,198 -0.67(-1.33%)
Nov 11, 2010 49.76 51.46 48.88 50.44 6,736,164 -1.41(-2.72%)
Nov 10, 2010 51.37 52.13 51.00 51.85 3,570,990 +0.29(+0.56%)
Nov 09, 2010 51.94 52.63 50.82 51.56 15,998,726 -2.58(-4.77%)
Nov 08, 2010 53.15 54.39 53.04 54.14 2,725,387 +0.86(+1.61%)
Nov 05, 2010 53.93 54.00 52.70 53.28 2,619,324 -0.35(-0.65%)
Nov 04, 2010 53.15 54.10 53.07 53.63 4,187,459 +1.12(+2.13%)
Nov 03, 2010 52.02 52.51 51.48 52.51 2,602,506 +0.72(+1.39%)
Nov 02, 2010 51.33 52.45 51.05 51.79 3,665,709 +0.99(+1.95%)
Nov 01, 2010 51.69 52.24 50.25 50.80 4,552,002 -0.87(-1.68%)
Oct 29, 2010 50.85 52.25 50.60 51.67 3,494,204 +0.56(+1.10%)
Oct 28, 2010 52.76 53.64 50.97 51.11 11,321,990 +0.72(+1.43%)
Oct 27, 2010 49.75 50.99 49.26 50.39 10,039,437 +1.71(+3.51%)
Oct 25, 2010 47.83 49.37 47.81 48.68 4,543,822 +1.07(+2.25%)
Oct 22, 2010 47.10 47.80 46.10 47.61 3,536,576 +1.00(+2.15%)
Oct 21, 2010 46.17 47.45 46.05 46.61 4,317,352 +0.95(+2.08%)
Oct 20, 2010 45.60 46.10 45.19 45.66 2,075,293 +0.12(+0.26%)
Oct 19, 2010 45.00 45.75 44.21 45.54 3,682,261 -0.40(-0.87%)
Oct 18, 2010 47.09 47.20 45.53 45.94 3,974,458 -1.15(-2.44%)
Oct 15, 2010 46.79 47.65 46.50 47.09 5,187,328 +1.03(+2.24%)
Oct 14, 2010 45.76 47.10 45.31 46.06 5,428,157 +0.13(+0.28%)
Oct 13, 2010 46.58 47.08 45.83 45.93 5,438,034 +0.07(+0.15%)
Oct 12, 2010 43.99 46.10 43.65 45.86 6,231,599 +1.68(+3.80%)
Oct 11, 2010 46.20 46.25 44.08 44.18 4,559,645 -1.75(-3.81%)
Oct 08, 2010 45.26 46.32 44.89 45.93 5,626,829 +0.89(+1.98%)
Oct 07, 2010 44.66 45.40 42.91 45.04 8,598,475 +0.79(+1.79%)
Oct 06, 2010 47.30 47.30 43.61 44.25 11,351,859 -3.66(-7.64%)
Oct 05, 2010 47.78 48.41 47.27 47.91 4,898,689 +0.52(+1.10%)
Oct 04, 2010 49.16 49.16 46.51 47.39 8,152,245 -1.94(-3.93%)
Oct 01, 2010 50.52 50.57 48.82 49.33 3,740,220 -0.85(-1.69%)
Sep 30, 2010 51.16 51.20 49.33 50.18 3,428,516 -0.39(-0.77%)
Sep 29, 2010 50.94 51.14 50.22 50.57 2,189,058 -0.41(-0.80%)
Sep 28, 2010 51.40 52.20 50.57 50.98 4,066,575 -0.17(-0.33%)
Sep 27, 2010 50.86 51.69 50.55 51.15 2,517,433 +0.27(+0.53%)
Sep 24, 2010 51.46 51.69 50.72 50.88 4,437,396 +0.29(+0.57%)
Sep 23, 2010 50.86 51.91 50.30 50.59 6,577,351 +0.59(+1.18%)
Sep 22, 2010 52.24 52.35 49.81 50.00 4,848,909 -2.41(-4.60%)
Sep 21, 2010 53.03 53.05 52.10 52.41 2,550,976 -0.29(-0.55%)
Sep 20, 2010 52.21 53.06 52.19 52.70 2,642,326 +0.32(+0.61%)
Sep 17, 2010 52.72 52.80 51.60 52.38 3,160,486 +0.84(+1.63%)
Sep 15, 2010 50.49 51.72 50.26 51.54 2,403,487 +0.85(+1.67%)
Sep 14, 2010 50.56 51.75 50.56 50.70 2,682,728 -0.15(-0.29%)
Sep 13, 2010 50.24 51.25 50.12 50.84 2,753,956 +1.34(+2.71%)
Sep 10, 2010 49.98 50.18 49.11 49.50 3,803,688 -0.62(-1.24%)
Sep 09, 2010 51.00 51.29 50.00 50.12 2,688,438 -0.39(-0.77%)
Sep 08, 2010 50.85 51.41 50.12 50.51 4,083,943 +0.01(+0.02%)
Sep 07, 2010 49.80 51.06 49.50 50.50 3,747,186 +0.54(+1.08%)
Sep 03, 2010 50.69 51.00 49.60 49.96 3,523,544 -0.13(-0.26%)
Sep 02, 2010 47.98 50.52 47.81 50.09 6,607,180 +2.45(+5.13%)
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.