Akamai Technologies (NQ: AKAM )

97.97 USD +2.03 (+2.12%)
Streaming Delayed Price Updated: 9:19 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 67.00 68.30 66.59 66.99 1,957,884 +0.43(+0.65%)
Jan 30, 2018 66.56 67.20 65.98 66.56 1,878,580 -0.69(-1.03%)
Jan 29, 2018 67.39 67.73 66.98 67.25 1,318,783 -0.37(-0.55%)
Jan 26, 2018 67.10 67.87 66.97 67.62 1,507,761 +0.75(+1.12%)
Jan 25, 2018 66.41 67.15 65.95 66.87 1,306,036 +0.85(+1.29%)
Jan 24, 2018 66.28 66.46 65.86 66.02 1,197,759 +0.02(+0.03%)
Jan 23, 2018 65.65 66.40 65.65 66.00 976,330 +0.35(+0.53%)
Jan 22, 2018 65.41 65.65 65.03 65.65 1,330,311 +0.02(+0.03%)
Jan 19, 2018 65.30 65.87 65.07 65.63 1,370,301 +0.55(+0.85%)
Jan 18, 2018 65.04 65.43 64.91 65.08 971,649 -0.32(-0.49%)
Jan 17, 2018 64.94 65.40 64.93 65.40 1,144,932 +0.90(+1.40%)
Jan 16, 2018 65.53 65.56 64.18 64.50 3,788,277 -1.02(-1.56%)
Jan 12, 2018 65.52 65.52 65.52 0 +0.31(+0.48%)
Jan 11, 2018 65.33 65.91 64.36 65.21 2,858,864 -1.12(-1.69%)
Jan 10, 2018 66.25 66.33 2,098,419 -1.16(-1.72%)
Jan 09, 2018 65.75 69.56 65.27 67.49 4,528,234 +1.61(+2.44%)
Jan 08, 2018 65.95 66.09 65.21 65.88 1,185,988 +0.05(+0.08%)
Jan 05, 2018 65.70 65.86 65.46 65.83 1,055,977 +0.23(+0.35%)
Jan 04, 2018 66.16 66.25 65.44 65.60 1,870,071 -0.34(-0.52%)
Jan 03, 2018 65.27 66.00 65.10 65.94 2,287,733 +0.38(+0.58%)
Jan 02, 2018 65.13 65.70 64.70 65.56 1,426,411 +0.52(+0.80%)
Dec 29, 2017 65.04 65.04 65.04 0 -0.39(-0.60%)
Dec 28, 2017 65.29 65.55 64.92 65.43 1,345,186 +0.24(+0.37%)
Dec 27, 2017 65.40 65.50 64.86 65.19 1,280,887 -0.23(-0.35%)
Dec 26, 2017 65.58 65.87 65.04 65.42 2,979,817 -0.03(-0.05%)
Dec 22, 2017 65.76 66.32 65.25 65.45 1,666,392 -0.39(-0.59%)
Dec 21, 2017 66.43 66.64 65.66 65.84 2,273,506 -0.79(-1.19%)
Dec 20, 2017 67.45 67.57 66.52 66.63 3,078,507 -0.19(-0.28%)
Dec 19, 2017 65.87 67.71 65.11 66.82 5,787,527 +1.15(+1.75%)
Dec 18, 2017 66.33 68.03 64.83 65.67 15,310,677 +7.91(+13.69%)
Dec 15, 2017 56.90 57.99 56.72 57.76 10,679,482 +1.00(+1.76%)
Dec 14, 2017 56.79 57.22 56.73 56.76 1,750,115 +0.10(+0.18%)
Dec 13, 2017 56.98 57.18 56.56 56.66 2,633,169 -0.36(-0.63%)
Dec 12, 2017 56.73 57.12 56.50 57.02 1,605,314 +0.47(+0.83%)
Dec 11, 2017 56.59 57.01 56.31 56.55 2,094,682 +0.05(+0.09%)
Dec 08, 2017 56.75 57.12 56.37 56.50 1,804,460 +0.06(+0.11%)
Dec 07, 2017 55.65 56.51 55.51 56.44 1,555,390 +0.67(+1.20%)
Dec 06, 2017 55.88 56.55 55.51 55.77 1,725,280 -0.67(-1.19%)
Dec 05, 2017 56.78 56.86 56.15 56.44 1,914,781 +0.00(+0.00%)
Dec 04, 2017 55.93 56.35 55.68 56.44 2,517,501 +0.65(+1.17%)
Dec 01, 2017 55.43 55.88 55.00 55.79 2,329,258 +0.01(+0.02%)
Nov 30, 2017 55.03 56.20 55.03 55.78 2,262,285 +0.44(+0.80%)
Nov 29, 2017 55.70 56.04 55.06 55.34 1,824,465 -0.02(-0.04%)
Nov 28, 2017 56.16 56.16 54.91 55.36 2,516,402 +0.01(+0.02%)
Nov 27, 2017 55.25 55.72 54.39 55.35 4,296,969 -0.44(-0.79%)
Nov 24, 2017 56.00 56.00 55.59 55.79 435,112 +0.10(+0.18%)
Nov 22, 2017 55.73 56.00 55.51 55.69 1,701,987 +0.01(+0.02%)
Nov 21, 2017 55.61 55.70 55.35 55.68 1,135,170 +0.30(+0.54%)
Nov 20, 2017 55.60 55.60 55.00 55.38 1,921,875 -0.06(-0.11%)
Nov 17, 2017 55.37 55.56 55.18 55.44 3,895,119 +0.18(+0.33%)
Nov 16, 2017 54.21 55.29 53.92 55.26 2,761,466 +1.25(+2.31%)
Nov 15, 2017 53.50 54.14 53.34 54.01 2,435,602 +0.26(+0.48%)
Nov 14, 2017 53.43 53.87 53.08 53.75 1,682,775 +0.23(+0.43%)
Nov 13, 2017 54.11 54.23 53.46 53.52 3,014,742 -0.74(-1.36%)
Nov 10, 2017 53.80 54.32 53.70 54.26 1,976,354 +0.41(+0.76%)
Nov 09, 2017 53.66 53.87 53.01 53.85 1,790,258 +0.09(+0.17%)
Nov 08, 2017 53.85 53.93 53.23 53.76 1,437,890 +0.00(+0.00%)
Nov 07, 2017 54.00 54.02 53.50 53.76 1,655,749 +0.02(+0.04%)
Nov 06, 2017 53.12 53.76 52.92 53.74 1,304,839 +0.73(+1.38%)
Nov 03, 2017 52.26 53.10 52.02 53.01 1,608,695 +0.72(+1.38%)
Nov 02, 2017 52.55 52.61 51.79 52.29 1,552,858 -0.40(-0.76%)
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.