Akamai Technologies (NQ: AKAM )

97.13 USD +3.69 (+3.95%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.59 25.85 24.50 24.70 5,119,108 -0.61(-2.41%)
Jan 28, 2010 25.93 25.94 25.08 25.31 4,000,851 -0.52(-2.01%)
Jan 27, 2010 25.55 26.00 25.45 25.83 2,722,438 +0.16(+0.62%)
Jan 26, 2010 25.56 25.81 25.45 25.67 3,573,634 +0.00(+0.00%)
Jan 25, 2010 26.02 26.15 25.17 25.67 3,758,898 -0.15(-0.58%)
Jan 22, 2010 26.58 26.68 25.74 25.82 4,258,176 -0.90(-3.37%)
Jan 21, 2010 27.15 27.28 26.50 26.72 3,524,397 -0.23(-0.85%)
Jan 20, 2010 27.02 27.28 26.70 26.95 4,774,930 -0.27(-0.99%)
Jan 19, 2010 26.51 27.27 26.43 27.22 6,514,020 +0.61(+2.29%)
Jan 15, 2010 26.91 26.61 26.61 26.61 3,455,500 -0.27(-1.00%)
Jan 14, 2010 26.04 27.00 26.04 26.88 4,207,948 +0.84(+3.23%)
Jan 13, 2010 26.20 26.40 25.63 26.04 3,142,764 -0.12(-0.46%)
Jan 12, 2010 26.13 26.32 25.78 26.16 3,250,290 -0.23(-0.87%)
Jan 11, 2010 26.53 26.72 25.98 26.39 2,898,754 -0.09(-0.34%)
Jan 08, 2010 26.44 26.73 26.26 26.48 2,106,719 +0.00(+0.00%)
Jan 07, 2010 26.65 26.70 26.12 26.48 2,919,362 +0.01(+0.04%)
Jan 06, 2010 26.70 26.86 26.40 26.47 2,863,795 -0.22(-0.82%)
Jan 05, 2010 25.97 26.73 25.77 26.69 5,421,841 +0.77(+2.97%)
Jan 04, 2010 25.63 26.06 25.53 25.92 3,015,594 +0.58(+2.29%)
Dec 31, 2009 25.70 25.34 25.34 25.34 2,754,500 -0.38(-1.48%)
Dec 30, 2009 25.49 25.84 25.33 25.72 2,713,180 +0.01(+0.04%)
Dec 29, 2009 26.09 26.09 25.66 25.71 1,366,575 -0.18(-0.70%)
Dec 28, 2009 25.87 26.00 25.72 25.89 2,703,820 +0.15(+0.58%)
Dec 24, 2009 25.58 25.86 25.45 25.74 1,043,665 +0.15(+0.59%)
Dec 23, 2009 25.38 25.67 25.31 25.59 3,021,169 +0.25(+0.99%)
Dec 22, 2009 25.10 25.49 25.03 25.34 2,334,658 +0.24(+0.96%)
Dec 21, 2009 25.50 25.50 24.87 25.10 4,614,115 -0.41(-1.61%)
Dec 18, 2009 25.20 25.51 25.03 25.51 9,576,889 +0.36(+1.43%)
Dec 17, 2009 25.43 25.63 25.14 25.15 3,110,091 -0.38(-1.49%)
Dec 16, 2009 25.26 25.71 25.23 25.53 3,495,955 +0.50(+2.00%)
Dec 15, 2009 25.27 25.70 24.95 25.03 3,366,083 -0.25(-0.99%)
Dec 14, 2009 25.08 25.31 24.80 25.28 3,029,782 +0.45(+1.81%)
Dec 11, 2009 25.48 25.48 24.62 24.83 2,394,220 -0.10(-0.40%)
Dec 10, 2009 25.55 25.64 24.88 24.93 3,698,032 -0.35(-1.38%)
Dec 09, 2009 24.87 25.43 24.61 25.28 4,881,861 +0.19(+0.76%)
Dec 08, 2009 25.01 25.25 24.35 25.09 7,103,335 -0.28(-1.10%)
Dec 07, 2009 26.01 26.27 25.26 25.37 7,811,790 +0.39(+1.56%)
Dec 04, 2009 24.95 25.66 24.67 24.98 8,254,958 +1.21(+5.09%)
Dec 03, 2009 24.42 24.50 23.74 23.77 3,291,877 -0.40(-1.65%)
Dec 02, 2009 24.10 24.58 24.01 24.17 2,909,532 +0.22(+0.92%)
Dec 01, 2009 24.04 24.40 23.93 23.95 3,670,487 -0.05(-0.21%)
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%)
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.