Akamai Technologies (NQ: AKAM )

113.16 USD +2.12 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 51.16 51.20 49.33 50.18 3,428,516 -0.39(-0.77%)
Sep 29, 2010 50.94 51.14 50.22 50.57 2,189,058 -0.41(-0.80%)
Sep 28, 2010 51.40 52.20 50.57 50.98 4,066,575 -0.17(-0.33%)
Sep 27, 2010 50.86 51.69 50.55 51.15 2,517,433 +0.27(+0.53%)
Sep 24, 2010 51.46 51.69 50.72 50.88 4,437,396 +0.29(+0.57%)
Sep 23, 2010 50.86 51.91 50.30 50.59 6,577,351 +0.59(+1.18%)
Sep 22, 2010 52.24 52.35 49.81 50.00 4,848,909 -2.41(-4.60%)
Sep 21, 2010 53.03 53.05 52.10 52.41 2,550,976 -0.29(-0.55%)
Sep 20, 2010 52.21 53.06 52.19 52.70 2,642,326 +0.32(+0.61%)
Sep 17, 2010 52.72 52.80 51.60 52.38 3,160,486 +0.84(+1.63%)
Sep 15, 2010 50.49 51.72 50.26 51.54 2,403,487 +0.85(+1.67%)
Sep 14, 2010 50.56 51.75 50.56 50.70 2,682,728 -0.15(-0.29%)
Sep 13, 2010 50.24 51.25 50.12 50.84 2,753,956 +1.34(+2.71%)
Sep 10, 2010 49.98 50.18 49.11 49.50 3,803,688 -0.62(-1.24%)
Sep 09, 2010 51.00 51.29 50.00 50.12 2,688,438 -0.39(-0.77%)
Sep 08, 2010 50.85 51.41 50.12 50.51 4,083,943 +0.01(+0.02%)
Sep 07, 2010 49.80 51.06 49.50 50.50 3,747,186 +0.54(+1.08%)
Sep 03, 2010 50.69 51.00 49.60 49.96 3,523,544 -0.13(-0.26%)
Sep 02, 2010 47.98 50.52 47.81 50.09 6,607,180 +2.45(+5.13%)
Sep 01, 2010 47.07 48.42 47.01 47.65 4,056,352 +1.58(+3.42%)
Aug 31, 2010 45.75 46.63 45.03 46.07 3,526,474 -0.12(-0.26%)
Aug 30, 2010 47.08 47.20 46.17 46.19 3,042,380 -1.07(-2.26%)
Aug 27, 2010 47.05 47.38 45.73 47.26 4,405,994 +0.84(+1.81%)
Aug 26, 2010 47.45 47.88 46.38 46.42 4,053,175 -0.40(-0.85%)
Aug 25, 2010 45.03 47.07 45.03 46.82 4,997,667 +1.21(+2.65%)
Aug 24, 2010 45.66 46.13 44.37 45.61 6,046,099 -1.12(-2.40%)
Aug 23, 2010 48.19 48.63 46.58 46.73 6,036,526 -1.13(-2.36%)
Aug 20, 2010 45.00 48.18 44.94 47.86 12,101,396 +2.85(+6.33%)
Aug 19, 2010 43.80 45.39 43.75 45.01 6,396,163 +0.96(+2.18%)
Aug 18, 2010 44.49 44.60 43.70 44.05 5,062,978 -0.34(-0.77%)
Aug 17, 2010 44.25 44.50 43.41 44.39 4,336,862 +0.50(+1.14%)
Aug 16, 2010 43.63 44.38 43.19 43.89 3,735,906 -0.33(-0.75%)
Aug 13, 2010 43.66 44.72 43.33 44.22 6,050,301 +0.29(+0.66%)
Aug 12, 2010 41.04 44.01 40.63 43.93 9,019,637 +1.54(+3.63%)
Aug 11, 2010 42.33 42.58 41.51 42.39 5,793,033 -0.76(-1.76%)
Aug 10, 2010 41.43 43.30 41.30 43.15 9,191,941 +2.00(+4.86%)
Aug 09, 2010 40.00 41.32 39.93 41.15 4,967,635 +1.25(+3.13%)
Aug 06, 2010 38.50 39.97 38.44 39.90 4,488,479 +0.91(+2.33%)
Aug 05, 2010 38.80 39.12 38.25 38.99 2,964,765 -0.04(-0.10%)
Aug 04, 2010 38.75 39.24 38.25 39.03 4,482,386 +0.52(+1.35%)
Aug 03, 2010 37.83 38.75 37.56 38.51 7,214,685 +1.31(+3.52%)
Aug 02, 2010 38.88 38.95 36.69 37.20 8,658,387 -1.16(-3.02%)
Jul 30, 2010 37.60 38.59 37.21 38.36 6,984,425 +0.01(+0.03%)
Jul 29, 2010 40.86 40.90 38.27 38.35 23,436,253 -5.68(-12.90%)
Jul 28, 2010 44.35 44.98 43.55 44.03 4,343,059 -0.30(-0.68%)
Jul 27, 2010 45.81 45.89 44.12 44.33 3,148,304 -1.04(-2.29%)
Jul 26, 2010 45.21 45.99 45.00 45.37 3,118,902 +0.32(+0.71%)
Jul 23, 2010 43.99 45.13 43.78 45.05 3,244,197 +0.77(+1.74%)
Jul 22, 2010 43.55 44.50 43.50 44.28 3,044,494 +1.20(+2.79%)
Jul 21, 2010 43.37 43.86 42.60 43.08 3,676,347 +0.19(+0.44%)
Jul 20, 2010 41.77 42.97 41.23 42.89 4,231,830 +0.26(+0.61%)
Jul 19, 2010 42.76 42.97 42.00 42.63 3,113,804 -0.06(-0.14%)
Jul 16, 2010 44.00 44.10 42.59 42.69 3,891,418 -1.54(-3.48%)
Jul 15, 2010 43.90 44.39 43.59 44.23 4,225,780 +0.24(+0.55%)
Jul 14, 2010 43.53 44.88 43.50 43.99 4,188,683 +0.41(+0.94%)
Jul 13, 2010 43.65 44.04 42.69 43.58 3,791,899 +0.60(+1.40%)
Jul 12, 2010 43.39 44.31 42.82 42.98 3,534,383 -0.49(-1.13%)
Jul 09, 2010 42.93 43.84 42.58 43.47 2,694,649 +0.47(+1.09%)
Jul 08, 2010 43.30 43.95 42.46 43.00 3,364,718 +0.27(+0.63%)
Jul 07, 2010 40.48 42.82 40.34 42.73 4,874,178 +2.47(+6.14%)
Jul 06, 2010 40.49 41.75 39.95 40.26 4,771,459 +0.69(+1.74%)
Jul 02, 2010 40.47 40.61 39.45 39.57 2,845,049 -0.78(-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.