Akamai Technologies (NQ: AKAM )

106.29 USD +3.44 (+3.34%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 13.97 14.19 13.88 13.99 1,988,400 +0.14(+1.01%)
Oct 29, 2004 14.63 14.90 13.05 13.85 5,218,900 -0.72(-4.94%)
Oct 28, 2004 14.81 15.95 14.28 14.57 7,361,500 -1.85(-11.27%)
Oct 27, 2004 15.32 16.50 15.06 16.42 5,009,200 +1.41(+9.39%)
Oct 26, 2004 14.86 15.38 14.74 15.01 1,566,800 +0.12(+0.81%)
Oct 25, 2004 14.89 15.17 14.69 14.89 1,243,100 -0.11(-0.73%)
Oct 22, 2004 15.21 15.48 15.00 15.00 1,641,300 -0.30(-1.96%)
Oct 21, 2004 15.05 15.48 14.88 15.30 1,768,800 +0.42(+2.82%)
Oct 20, 2004 15.16 15.30 14.81 14.88 1,624,000 -0.24(-1.59%)
Oct 19, 2004 15.50 15.64 15.07 15.12 2,019,300 -0.32(-2.07%)
Oct 18, 2004 14.85 15.44 14.77 15.44 1,278,200 +0.46(+3.07%)
Oct 15, 2004 15.41 15.60 14.95 14.98 2,084,400 -0.48(-3.14%)
Oct 14, 2004 15.35 15.59 15.11 15.46 1,496,800 +0.03(+0.16%)
Oct 13, 2004 15.76 15.90 15.30 15.44 2,269,900 +0.10(+0.65%)
Oct 12, 2004 14.95 15.63 14.90 15.34 1,812,000 +0.06(+0.39%)
Oct 11, 2004 15.06 15.31 15.05 15.28 1,293,600 +0.15(+0.99%)
Oct 08, 2004 15.21 15.54 15.11 15.13 1,557,300 -0.31(-2.01%)
Oct 07, 2004 15.70 16.14 15.27 15.44 2,322,900 -0.28(-1.78%)
Oct 06, 2004 15.01 15.80 14.85 15.72 2,510,400 +0.58(+3.83%)
Oct 05, 2004 15.20 15.45 14.92 15.14 1,491,400 -0.10(-0.66%)
Oct 04, 2004 14.75 15.50 14.69 15.24 2,985,400 +0.74(+5.10%)
Oct 01, 2004 13.97 14.68 13.91 14.50 2,547,200 +0.45(+3.20%)
Sep 30, 2004 14.13 14.19 13.93 14.05 1,175,800 +0.03(+0.21%)
Sep 29, 2004 13.98 14.24 13.90 14.02 1,462,500 +0.11(+0.79%)
Sep 28, 2004 13.92 14.04 13.64 13.91 2,501,600 +0.32(+2.35%)
Sep 27, 2004 14.06 14.10 13.58 13.59 2,197,200 -0.60(-4.23%)
Sep 24, 2004 14.53 14.54 14.08 14.19 1,877,400 -0.28(-1.91%)
Sep 23, 2004 14.54 14.58 14.33 14.47 1,536,400 -0.03(-0.23%)
Sep 22, 2004 14.49 14.65 14.43 14.50 1,413,700 -0.18(-1.23%)
Sep 21, 2004 14.74 14.86 14.54 14.68 1,448,800 +0.07(+0.48%)
Sep 20, 2004 14.81 15.09 14.46 14.61 2,521,900 -0.32(-2.14%)
Sep 17, 2004 14.94 14.94 14.69 14.93 1,103,100 +0.03(+0.20%)
Sep 16, 2004 14.74 15.23 14.61 14.90 2,690,200 +0.20(+1.36%)
Sep 15, 2004 15.05 15.24 14.65 14.70 4,191,700 -0.65(-4.23%)
Sep 14, 2004 14.31 15.41 14.22 15.35 3,240,100 +1.09(+7.64%)
Sep 13, 2004 14.17 14.63 14.17 14.26 2,245,200 +0.05(+0.35%)
Sep 10, 2004 13.54 14.29 13.50 14.21 2,217,200 +0.66(+4.87%)
Sep 09, 2004 13.55 13.69 13.25 13.55 1,076,900 +0.14(+1.04%)
Sep 08, 2004 13.51 13.79 13.38 13.41 1,164,200 -0.06(-0.45%)
Sep 07, 2004 13.35 13.80 13.30 13.47 1,604,600 +0.30(+2.28%)
Sep 03, 2004 13.26 13.57 13.16 13.17 1,254,900 -0.35(-2.59%)
Sep 02, 2004 13.21 13.60 13.20 13.52 1,054,000 +0.22(+1.65%)
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.