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, 2015 58.01 58.13 57.15 57.61 1,832,615 -0.29(-0.50%)
Nov 27, 2015 57.67 58.17 57.50 57.90 581,760 +0.22(+0.38%)
Nov 25, 2015 56.97 57.68 57.68 57.68 1,422,800 +1.06(+1.87%)
Nov 24, 2015 56.55 57.33 56.45 56.62 1,794,678 -0.33(-0.58%)
Nov 23, 2015 56.94 57.85 56.82 56.95 2,954,732 +0.03(+0.05%)
Nov 20, 2015 57.96 58.00 55.36 56.92 6,647,146 -2.29(-3.87%)
Nov 19, 2015 59.84 60.00 58.80 59.21 1,369,489 -0.04(-0.07%)
Nov 18, 2015 58.84 59.39 58.52 59.25 1,544,542 +0.52(+0.89%)
Nov 17, 2015 59.17 59.48 58.53 58.73 1,528,883 -0.41(-0.69%)
Nov 16, 2015 58.59 59.31 58.26 59.14 1,777,073 +0.57(+0.97%)
Nov 13, 2015 60.43 60.65 58.56 58.57 1,957,111 -1.87(-3.09%)
Nov 12, 2015 61.32 61.82 60.40 60.44 1,423,608 -0.98(-1.60%)
Nov 11, 2015 61.96 62.08 61.12 61.42 1,256,010 -0.23(-0.37%)
Nov 10, 2015 61.75 62.36 61.53 61.65 1,707,981 -0.18(-0.29%)
Nov 09, 2015 62.19 62.33 61.15 61.83 1,832,379 -0.55(-0.88%)
Nov 06, 2015 61.64 62.79 61.36 62.38 1,580,577 +0.68(+1.10%)
Nov 05, 2015 62.44 62.22 61.09 61.70 1,521,759 -0.52(-0.84%)
Nov 04, 2015 63.32 63.39 61.98 62.22 2,043,595 -0.89(-1.41%)
Nov 03, 2015 61.65 63.55 61.41 63.11 2,789,507 +1.33(+2.15%)
Nov 02, 2015 60.73 62.10 60.69 61.78 2,382,485 +0.96(+1.58%)
Oct 30, 2015 61.27 62.87 60.80 60.82 4,006,747 -0.29(-0.47%)
Oct 29, 2015 61.70 61.75 60.43 61.11 6,395,010 -1.80(-2.86%)
Oct 28, 2015 61.91 63.20 60.25 62.91 21,768,526 -12.64(-16.73%)
Oct 27, 2015 74.99 76.39 74.83 75.55 3,741,415 +0.18(+0.24%)
Oct 26, 2015 73.90 75.43 73.71 75.37 1,909,759 +1.29(+1.74%)
Oct 23, 2015 73.51 74.49 72.84 74.08 1,402,121 +1.55(+2.14%)
Oct 22, 2015 71.71 73.95 71.52 72.53 1,504,407 +1.37(+1.93%)
Oct 21, 2015 72.12 72.28 71.05 71.16 787,291 -0.76(-1.06%)
Oct 20, 2015 70.51 72.23 70.28 71.92 1,284,849 +1.50(+2.13%)
Oct 19, 2015 70.47 70.84 70.01 70.42 1,691,828 -0.53(-0.75%)
Oct 16, 2015 71.67 71.67 70.55 70.95 1,279,149 -0.61(-0.85%)
Oct 15, 2015 70.79 71.69 70.38 71.56 1,075,425 +1.28(+1.82%)
Oct 14, 2015 71.01 71.87 70.11 70.28 1,307,426 -0.86(-1.21%)
Oct 13, 2015 72.53 72.66 71.00 71.14 1,295,237 -1.68(-2.31%)
Oct 12, 2015 73.57 73.59 72.57 72.82 1,085,650 -0.64(-0.87%)
Oct 09, 2015 73.80 74.04 73.29 73.46 1,109,799 -0.34(-0.46%)
Oct 08, 2015 73.12 73.91 72.85 73.80 958,054 +0.25(+0.34%)
Oct 07, 2015 72.40 73.73 72.30 73.55 1,420,466 +1.25(+1.73%)
Oct 06, 2015 72.00 72.40 71.50 72.30 1,094,221 +0.18(+0.25%)
Oct 05, 2015 70.82 72.48 70.41 72.12 1,363,557 +1.89(+2.69%)
Oct 02, 2015 68.18 70.24 67.44 70.23 1,216,240 +1.27(+1.84%)
Oct 01, 2015 69.06 69.38 68.14 68.96 1,453,517 -0.10(-0.14%)
Sep 30, 2015 68.68 69.16 68.35 69.06 2,200,720 +1.56(+2.31%)
Sep 29, 2015 68.00 68.40 67.10 67.50 1,344,707 -0.46(-0.68%)
Sep 28, 2015 70.07 70.91 67.75 67.96 1,897,936 -2.59(-3.67%)
Sep 25, 2015 69.72 71.65 69.47 70.55 2,835,650 +1.16(+1.67%)
Sep 24, 2015 70.28 70.40 69.02 69.39 1,705,277 -1.15(-1.63%)
Sep 23, 2015 70.29 70.79 70.06 70.54 1,762,370 -0.07(-0.10%)
Sep 22, 2015 71.44 71.55 70.11 70.61 1,794,181 -1.48(-2.05%)
Sep 21, 2015 72.32 72.60 71.72 72.09 1,729,419 +0.14(+0.19%)
Sep 18, 2015 73.75 74.27 71.79 71.95 3,906,019 -2.69(-3.60%)
Sep 17, 2015 74.88 75.40 74.07 74.64 1,704,993 -0.18(-0.24%)
Sep 16, 2015 74.17 75.02 74.12 74.82 1,381,120 -0.38(-0.51%)
Sep 15, 2015 74.60 75.37 74.21 75.20 1,077,527 +0.62(+0.83%)
Sep 14, 2015 74.45 74.76 73.85 74.58 1,010,789 -0.09(-0.12%)
Sep 11, 2015 74.32 75.32 73.94 74.67 1,372,319 +0.12(+0.16%)
Sep 10, 2015 73.28 75.03 73.19 74.55 1,410,940 +1.20(+1.64%)
Sep 09, 2015 74.88 75.25 73.13 73.35 1,276,175 -0.93(-1.25%)
Sep 08, 2015 73.75 74.35 73.06 74.28 1,417,619 +1.70(+2.34%)
Sep 04, 2015 71.71 72.58 72.58 72.58 1,607,100 -0.68(-0.93%)
Sep 03, 2015 71.86 74.71 71.54 73.26 2,381,659 +1.99(+2.79%)
Sep 02, 2015 71.35 71.63 69.67 71.27 1,673,412 +0.84(+1.19%)
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.