Akamai Technologies (NQ: AKAM )

97.56 USD -0.08 (-0.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.85 13.18 12.75 13.10 1,895,704 +0.41(+3.23%)
Jan 28, 2005 12.60 13.11 12.50 12.69 2,721,637 +0.03(+0.24%)
Jan 27, 2005 12.80 12.83 12.53 12.66 951,780 -0.11(-0.86%)
Jan 26, 2005 12.30 12.90 12.28 12.77 2,195,160 +0.51(+4.16%)
Jan 25, 2005 12.21 12.54 12.17 12.26 2,023,215 +0.14(+1.16%)
Jan 24, 2005 12.30 12.35 12.06 12.12 2,081,107 -0.08(-0.66%)
Jan 21, 2005 12.30 12.50 12.15 12.20 1,724,632 -0.11(-0.89%)
Jan 20, 2005 12.10 12.53 12.04 12.31 1,199,753 +0.06(+0.49%)
Jan 19, 2005 12.99 12.99 12.19 12.25 1,829,667 -0.61(-4.74%)
Jan 18, 2005 12.54 12.98 12.48 12.86 2,147,579 +0.32(+2.55%)
Jan 14, 2005 12.44 12.59 12.35 12.54 1,197,065 +0.28(+2.28%)
Jan 13, 2005 12.61 12.80 12.25 12.26 2,541,542 +0.18(+1.49%)
Jan 12, 2005 11.80 12.08 11.72 12.08 1,181,609 +0.41(+3.51%)
Jan 11, 2005 12.05 12.13 11.66 11.67 1,910,812 -0.46(-3.79%)
Jan 10, 2005 12.16 12.30 12.09 12.13 1,106,663 -0.02(-0.16%)
Jan 07, 2005 12.30 12.48 12.12 12.15 2,066,932 +0.21(+1.76%)
Jan 06, 2005 12.06 12.16 11.90 11.94 1,940,191 -0.06(-0.50%)
Jan 05, 2005 12.19 12.30 11.98 12.00 2,216,188 -0.20(-1.64%)
Jan 04, 2005 12.70 12.80 12.11 12.20 2,109,304 -0.62(-4.84%)
Jan 03, 2005 12.98 13.24 12.64 12.82 2,521,713 -0.21(-1.61%)
Dec 31, 2004 13.26 13.26 12.99 13.03 841,500 -0.18(-1.36%)
Dec 30, 2004 13.14 13.35 13.08 13.21 1,155,400 -0.03(-0.23%)
Dec 29, 2004 12.90 13.34 12.90 13.24 2,012,800 +0.31(+2.40%)
Dec 28, 2004 12.99 13.03 12.85 12.93 1,141,300 +0.00(+0.00%)
Dec 27, 2004 12.53 12.95 12.45 12.93 2,577,200 +0.48(+3.86%)
Dec 23, 2004 12.25 12.58 12.23 12.45 1,273,100 +0.08(+0.65%)
Dec 22, 2004 12.37 12.45 12.28 12.37 1,094,200 +0.07(+0.57%)
Dec 21, 2004 12.23 12.35 12.10 12.30 2,188,900 +0.25(+2.07%)
Dec 20, 2004 12.10 12.37 11.99 12.05 1,963,400 +0.04(+0.33%)
Dec 17, 2004 12.38 12.38 11.99 12.01 4,009,100 -0.37(-2.99%)
Dec 16, 2004 12.33 13.32 12.10 12.38 6,014,800 -0.31(-2.44%)
Dec 15, 2004 11.90 12.80 11.15 12.69 9,337,200 +0.74(+6.19%)
Dec 14, 2004 12.34 12.55 11.89 11.95 5,700,900 -0.50(-4.02%)
Dec 13, 2004 12.95 12.95 12.33 12.45 2,839,500 -0.28(-2.20%)
Dec 10, 2004 12.55 12.88 12.50 12.73 1,669,400 +0.23(+1.84%)
Dec 09, 2004 12.53 12.62 12.05 12.50 4,653,700 -0.08(-0.64%)
Dec 08, 2004 13.35 13.46 12.51 12.58 3,773,100 -0.70(-5.27%)
Dec 07, 2004 13.31 13.88 13.23 13.28 3,912,100 -0.09(-0.67%)
Dec 06, 2004 13.16 13.45 13.10 13.37 2,005,300 +0.26(+1.98%)
Dec 03, 2004 13.10 13.24 13.01 13.11 1,343,400 +0.08(+0.61%)
Dec 02, 2004 12.90 13.22 12.76 13.03 1,776,900 +0.00(+0.00%)
Dec 01, 2004 12.86 13.10 12.86 13.03 1,185,600 +0.08(+0.62%)
Nov 30, 2004 12.72 13.10 12.65 12.95 1,580,600 +0.20(+1.57%)
Nov 29, 2004 13.40 13.48 12.71 12.75 2,598,300 -0.55(-4.14%)
Nov 26, 2004 13.20 13.39 13.18 13.30 587,500 -0.05(-0.37%)
Nov 24, 2004 12.99 13.41 12.80 13.35 1,825,100 +0.45(+3.49%)
Nov 23, 2004 13.01 13.18 12.80 12.90 1,810,800 +0.28(+2.22%)
Nov 22, 2004 12.79 12.79 12.49 12.62 2,840,700 -0.18(-1.41%)
Nov 19, 2004 13.44 13.54 12.73 12.80 2,695,000 -0.65(-4.83%)
Nov 18, 2004 12.91 13.49 12.85 13.45 1,782,900 +0.40(+3.07%)
Nov 17, 2004 13.25 13.39 12.99 13.05 1,309,800 -0.09(-0.68%)
Nov 16, 2004 13.53 13.59 13.03 13.14 1,920,600 -0.40(-2.95%)
Nov 15, 2004 13.45 13.68 12.90 13.54 2,474,800 +0.31(+2.34%)
Nov 12, 2004 13.32 13.46 13.02 13.23 2,565,500 +0.04(+0.30%)
Nov 11, 2004 12.90 13.30 12.67 13.19 3,679,400 +0.49(+3.86%)
Nov 10, 2004 12.67 12.86 12.44 12.70 2,450,400 +0.10(+0.79%)
Nov 09, 2004 12.90 12.95 12.40 12.60 4,330,600 -0.31(-2.40%)
Nov 08, 2004 13.52 13.57 12.85 12.91 5,385,000 -0.58(-4.30%)
Nov 05, 2004 13.95 14.05 13.38 13.49 2,692,100 -0.24(-1.75%)
Nov 04, 2004 13.96 13.97 13.35 13.73 2,070,600 -0.24(-1.72%)
Nov 03, 2004 14.48 14.49 13.77 13.97 1,722,800 -0.03(-0.21%)
Nov 02, 2004 14.27 14.29 13.90 14.00 2,022,000 +0.01(+0.07%)
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.