Akamai Technologies (NQ: AKAM )

109.06 USD -0.89 (-0.81%)
Official Closing Price Updated: 5:30 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.32 69.54 68.05 68.75 1,695,100 +0.64(+0.94%)
Nov 29, 2018 69.23 69.31 67.72 68.11 2,116,162 -1.49(-2.14%)
Nov 28, 2018 68.18 69.96 67.91 69.60 2,342,754 +2.03(+3.00%)
Nov 27, 2018 68.07 68.26 67.07 67.57 1,871,317 -0.83(-1.21%)
Nov 26, 2018 68.38 68.50 67.44 68.40 1,347,528 +0.61(+0.90%)
Nov 23, 2018 67.17 68.31 67.00 67.79 437,600 -0.09(-0.13%)
Nov 21, 2018 67.88 67.88 67.88 0 +1.21(+1.81%)
Nov 20, 2018 67.24 68.29 66.00 66.67 1,411,242 -1.60(-2.34%)
Nov 19, 2018 69.84 70.32 67.99 68.27 1,389,420 -1.60(-2.29%)
Nov 16, 2018 69.12 70.14 68.75 69.87 1,179,500 +0.41(+0.59%)
Nov 15, 2018 68.25 69.55 67.66 69.46 1,250,339 +1.05(+1.53%)
Nov 14, 2018 69.54 70.02 68.04 68.41 1,002,860 -0.78(-1.13%)
Nov 13, 2018 69.18 69.85 68.78 69.19 1,833,209 +0.11(+0.16%)
Nov 12, 2018 70.71 71.21 68.93 69.08 1,801,976 -1.86(-2.62%)
Nov 09, 2018 71.95 72.00 69.97 70.94 1,833,200 -1.24(-1.72%)
Nov 08, 2018 71.46 72.55 71.20 72.18 2,422,495 +0.63(+0.88%)
Nov 07, 2018 70.29 71.85 70.13 71.55 1,891,020 +1.72(+2.46%)
Nov 06, 2018 68.73 69.84 68.60 69.83 1,780,774 +0.88(+1.28%)
Nov 05, 2018 71.20 71.31 68.10 68.95 3,346,581 -2.81(-3.92%)
Nov 02, 2018 72.65 72.97 71.11 71.76 1,841,900 -0.53(-0.73%)
Nov 01, 2018 72.51 72.64 70.79 72.29 3,156,769 +0.04(+0.06%)
Oct 31, 2018 73.34 73.99 72.14 72.25 3,929,012 -0.30(-0.41%)
Oct 30, 2018 69.97 73.21 68.57 72.55 10,368,433 +10.50(+16.92%)
Oct 29, 2018 63.00 63.94 60.96 62.05 2,626,878 +0.08(+0.13%)
Oct 26, 2018 62.39 63.24 61.49 61.97 2,261,400 -1.32(-2.09%)
Oct 25, 2018 62.87 63.93 62.68 63.29 1,947,180 +1.01(+1.62%)
Oct 24, 2018 64.27 64.80 62.20 62.28 1,409,949 -1.94(-3.02%)
Oct 23, 2018 63.98 64.55 63.33 64.22 1,917,378 -0.96(-1.47%)
Oct 22, 2018 64.57 65.38 64.09 65.18 1,340,382 +0.94(+1.46%)
Oct 19, 2018 64.73 65.52 64.00 64.24 2,038,600 -0.26(-0.40%)
Oct 18, 2018 65.50 65.62 64.19 64.50 2,313,172 -1.19(-1.81%)
Oct 17, 2018 65.36 65.77 64.84 65.69 2,105,188 +0.49(+0.75%)
Oct 16, 2018 63.98 65.28 63.43 65.20 1,455,839 +1.90(+3.00%)
Oct 15, 2018 62.75 64.04 62.24 63.30 2,734,257 +0.30(+0.48%)
Oct 12, 2018 62.70 63.37 61.79 63.00 2,194,800 +1.66(+2.71%)
Oct 11, 2018 62.26 63.79 61.34 61.34 2,126,657 -1.16(-1.86%)
Oct 10, 2018 64.63 65.00 62.45 62.50 2,819,901 -2.43(-3.74%)
Oct 09, 2018 65.19 65.86 64.79 64.93 1,269,645 -0.45(-0.69%)
Oct 08, 2018 65.94 66.14 64.49 65.38 1,973,663 -0.86(-1.30%)
Oct 05, 2018 66.30 66.88 65.40 66.24 2,194,800 -0.08(-0.12%)
Oct 04, 2018 68.85 68.85 66.09 66.32 3,730,940 -3.47(-4.97%)
Oct 03, 2018 69.85 70.26 69.48 69.79 2,014,976 +0.38(+0.55%)
Oct 02, 2018 71.15 71.33 69.06 69.41 2,994,225 -2.12(-2.96%)
Oct 01, 2018 73.39 73.39 71.29 71.53 1,035,528 -1.62(-2.21%)
Sep 28, 2018 72.36 73.18 72.28 73.15 1,722,400 +0.74(+1.02%)
Sep 27, 2018 72.72 73.17 72.35 72.41 1,011,064 -0.10(-0.14%)
Sep 26, 2018 73.15 73.46 72.35 72.51 1,685,333 -0.32(-0.44%)
Sep 25, 2018 72.81 73.50 72.75 72.83 1,388,717 -0.04(-0.05%)
Sep 24, 2018 73.28 73.41 72.27 72.87 1,328,959 -0.63(-0.86%)
Sep 21, 2018 74.50 74.65 73.42 73.50 2,397,800 -0.67(-0.90%)
Sep 20, 2018 73.65 74.42 73.65 74.17 1,110,694 +0.43(+0.58%)
Sep 19, 2018 74.14 74.86 73.44 73.74 1,201,180 -0.59(-0.79%)
Sep 18, 2018 74.14 75.39 74.14 74.33 977,848 +0.05(+0.07%)
Sep 17, 2018 75.67 75.99 74.15 74.28 1,409,196 -1.52(-2.01%)
Sep 14, 2018 76.19 76.30 75.02 75.80 1,525,500 -0.36(-0.47%)
Sep 13, 2018 76.59 76.84 75.67 76.16 861,601 +0.15(+0.20%)
Sep 12, 2018 76.70 76.94 75.68 76.01 1,021,981 -0.89(-1.16%)
Sep 11, 2018 76.53 77.35 76.24 76.90 829,969 +0.15(+0.20%)
Sep 10, 2018 75.84 77.13 75.68 76.75 1,458,870 +2.24(+3.01%)
Sep 07, 2018 73.62 74.88 73.15 74.51 854,200 +0.23(+0.31%)
Sep 06, 2018 73.63 74.54 73.39 74.28 890,279 +0.59(+0.80%)
Sep 05, 2018 74.51 74.53 73.08 73.69 1,095,549 -1.05(-1.40%)
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.