Akamai Technologies (NQ: AKAM )

106.45 USD +3.60 (+3.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 52.70 53.07 52.34 52.69 1,610,417 +0.44(+0.84%)
Oct 31, 2017 52.40 52.60 52.20 52.25 1,752,756 -0.21(-0.40%)
Oct 30, 2017 53.11 53.13 52.15 52.46 2,073,622 -0.54(-1.02%)
Oct 27, 2017 53.96 54.01 52.29 53.00 2,811,536 -0.34(-0.64%)
Oct 26, 2017 54.02 54.65 52.88 53.34 3,689,542 -0.66(-1.22%)
Oct 25, 2017 55.65 56.85 53.84 54.00 10,268,762 +2.09(+4.03%)
Oct 24, 2017 51.50 52.00 50.96 51.91 4,779,599 +0.45(+0.87%)
Oct 23, 2017 51.89 52.09 51.41 51.46 2,695,413 -0.41(-0.79%)
Oct 20, 2017 51.86 52.09 51.63 51.87 1,901,168 +0.22(+0.43%)
Oct 19, 2017 50.92 51.68 50.83 51.65 1,277,996 +0.65(+1.27%)
Oct 18, 2017 50.70 51.19 50.56 51.00 1,319,405 +0.42(+0.83%)
Oct 17, 2017 50.65 50.92 50.39 50.58 911,521 -0.15(-0.30%)
Oct 16, 2017 50.84 51.10 50.70 50.73 1,425,760 -0.03(-0.06%)
Oct 13, 2017 50.66 50.89 50.58 50.76 1,509,481 +0.24(+0.48%)
Oct 12, 2017 50.41 50.93 50.22 50.52 1,171,001 +0.00(+0.00%)
Oct 11, 2017 49.86 50.52 49.59 50.52 2,436,994 -0.51(-1.00%)
Oct 10, 2017 51.11 50.59 51.03 1,025,172 +0.72(+1.43%)
Oct 09, 2017 50.59 50.59 50.10 50.31 1,186,862 -0.32(-0.63%)
Oct 06, 2017 50.70 50.87 50.21 50.63 1,353,258 -0.15(-0.30%)
Oct 05, 2017 50.60 50.86 50.34 50.78 1,409,547 +0.28(+0.55%)
Oct 04, 2017 50.49 50.70 50.26 50.50 1,373,249 +0.00(+0.00%)
Oct 03, 2017 50.14 50.63 49.91 50.50 1,798,164 +0.50(+1.00%)
Oct 02, 2017 49.35 50.08 48.78 50.00 2,610,272 +1.28(+2.63%)
Sep 29, 2017 47.59 48.82 47.58 48.72 1,821,282 +1.04(+2.18%)
Sep 28, 2017 47.62 47.71 46.97 47.68 1,780,552 -0.07(-0.15%)
Sep 27, 2017 48.12 48.13 47.44 47.75 1,562,548 -0.08(-0.17%)
Sep 26, 2017 48.21 48.34 47.76 47.83 1,872,901 -0.09(-0.19%)
Sep 25, 2017 48.20 48.60 47.44 47.92 2,562,561 -0.41(-0.85%)
Sep 22, 2017 47.26 48.38 47.01 48.33 1,657,146 +0.81(+1.70%)
Sep 21, 2017 47.59 47.89 47.50 47.52 1,110,539 -0.15(-0.31%)
Sep 20, 2017 47.69 47.90 47.34 47.67 1,405,979 -0.02(-0.04%)
Sep 19, 2017 47.77 47.82 47.29 47.69 1,699,478 +0.12(+0.25%)
Sep 18, 2017 47.39 47.91 47.35 47.57 1,397,355 +0.23(+0.49%)
Sep 15, 2017 46.56 47.36 46.53 47.34 2,697,554 +0.74(+1.59%)
Sep 14, 2017 46.57 46.66 46.13 46.60 1,521,098 -0.08(-0.17%)
Sep 13, 2017 46.74 46.91 46.53 46.68 1,133,846 -0.12(-0.26%)
Sep 12, 2017 46.45 46.98 46.26 46.80 1,306,436 +0.33(+0.71%)
Sep 11, 2017 46.29 46.62 46.29 46.47 1,364,320 +0.47(+1.02%)
Sep 08, 2017 46.00 46.95 45.94 46.00 1,691,242 -0.80(-1.71%)
Sep 07, 2017 46.98 47.00 46.61 46.80 1,472,448 -0.09(-0.19%)
Sep 06, 2017 46.23 46.97 46.10 46.89 1,566,359 +0.72(+1.56%)
Sep 05, 2017 46.86 47.00 45.81 46.17 1,645,524 -0.91(-1.93%)
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.