Akamai Technologies (NQ: AKAM )

106.36 USD UNCHANGED
Streaming Delayed Price Updated: 5:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.26 40.90 40.26 40.71 1,335,889 +0.31(+0.77%)
Jan 30, 2013 40.25 40.69 40.17 40.40 1,270,519 +0.22(+0.55%)
Jan 29, 2013 40.50 40.71 39.72 40.18 1,926,935 -0.51(-1.25%)
Jan 28, 2013 41.27 41.39 40.30 40.69 2,039,510 -0.46(-1.12%)
Jan 25, 2013 40.80 41.49 40.69 41.15 2,563,694 +0.60(+1.48%)
Jan 24, 2013 40.12 40.84 40.05 40.55 2,333,142 +0.49(+1.22%)
Jan 23, 2013 40.18 40.48 39.73 40.06 2,116,719 +0.13(+0.33%)
Jan 22, 2013 40.00 40.52 39.48 39.93 2,802,692 -0.03(-0.08%)
Jan 18, 2013 39.73 39.97 39.50 39.96 1,549,548 +0.21(+0.53%)
Jan 17, 2013 39.64 39.86 39.47 39.75 2,147,334 +0.38(+0.97%)
Jan 16, 2013 39.34 39.56 39.00 39.37 1,781,361 -0.29(-0.73%)
Jan 15, 2013 39.67 39.76 39.17 39.66 1,633,616 -0.33(-0.84%)
Jan 14, 2013 39.49 40.08 39.30 39.99 1,734,877 +0.40(+1.02%)
Jan 11, 2013 39.64 39.70 39.11 39.59 1,825,136 +0.09(+0.23%)
Jan 10, 2013 39.98 39.98 39.22 39.50 3,078,430 -0.20(-0.50%)
Jan 09, 2013 40.34 40.37 39.48 39.70 2,991,844 -0.44(-1.10%)
Jan 08, 2013 40.88 40.91 39.86 40.14 2,884,918 -0.63(-1.55%)
Jan 07, 2013 40.23 40.94 40.22 40.77 2,652,957 +0.34(+0.84%)
Jan 04, 2013 40.48 40.65 39.95 40.43 2,244,348 -0.52(-1.27%)
Jan 03, 2013 41.89 41.99 40.83 40.95 2,091,865 -1.21(-2.87%)
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.