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 (%)
Jan 31, 2003 1.360 1.390 1.300 1.330 705,500 -0.06(-4.32%)
Jan 30, 2003 1.430 1.450 1.280 1.390 825,727 -0.04(-2.80%)
Jan 29, 2003 1.450 1.510 1.350 1.430 1,451,200 +0.07(+5.15%)
Jan 28, 2003 1.420 1.460 1.310 1.360 1,407,700 +0.05(+3.82%)
Jan 27, 2003 1.400 1.420 1.260 1.310 1,681,600 -0.09(-6.43%)
Jan 24, 2003 1.530 1.540 1.400 1.400 1,522,000 -0.10(-6.67%)
Jan 23, 2003 1.560 1.560 1.450 1.500 664,900 +0.01(+1.01%)
Jan 22, 2003 1.400 1.500 1.400 1.485 1,035,100 -0.00(-0.34%)
Jan 21, 2003 1.540 1.580 1.410 1.490 1,508,600 -0.05(-3.25%)
Jan 17, 2003 1.650 1.650 1.520 1.540 1,320,600 -0.16(-9.41%)
Jan 16, 2003 1.720 1.760 1.650 1.700 530,700 -0.06(-3.41%)
Jan 15, 2003 1.860 1.870 1.680 1.760 1,047,600 -0.05(-2.76%)
Jan 14, 2003 1.800 1.850 1.750 1.810 900,900 +0.04(+2.26%)
Jan 13, 2003 1.800 1.870 1.720 1.770 427,700 +0.00(+0.00%)
Jan 10, 2003 1.780 1.850 1.690 1.770 931,100 -0.01(-0.56%)
Jan 09, 2003 1.740 1.790 1.680 1.780 759,900 +0.12(+7.23%)
Jan 08, 2003 1.720 1.750 1.660 1.660 512,500 -0.09(-4.98%)
Jan 07, 2003 1.900 1.900 1.730 1.747 828,300 -0.12(-6.43%)
Jan 06, 2003 1.880 1.900 1.820 1.867 527,300 -0.03(-1.74%)
Jan 03, 2003 1.950 1.960 1.820 1.900 555,000 +0.02(+1.06%)
Jan 02, 2003 1.800 1.920 1.760 1.880 622,200 +0.15(+8.67%)
Dec 31, 2002 1.770 1.790 1.700 1.730 722,200 -0.04(-2.26%)
Dec 30, 2002 1.860 1.970 1.710 1.770 694,100 -0.11(-5.85%)
Dec 27, 2002 1.950 2.030 1.880 1.880 533,200 -0.08(-4.08%)
Dec 26, 2002 2.080 2.140 1.930 1.960 494,300 -0.09(-4.39%)
Dec 24, 2002 2.020 2.190 1.970 2.050 917,600 +0.05(+2.50%)
Dec 23, 2002 1.670 2.000 1.580 2.000 1,463,000 +0.21(+11.73%)
Dec 20, 2002 1.670 1.940 1.580 1.790 1,015,900 +0.14(+8.48%)
Dec 19, 2002 1.500 1.700 1.500 1.650 715,400 +0.05(+3.12%)
Dec 18, 2002 1.520 1.630 1.440 1.600 2,241,800 -0.06(-3.61%)
Dec 17, 2002 1.740 1.760 1.600 1.660 889,900 -0.04(-2.35%)
Dec 16, 2002 1.700 1.730 1.510 1.700 1,220,700 +0.05(+3.03%)
Dec 13, 2002 1.730 1.740 1.580 1.650 1,689,100 -0.13(-7.30%)
Dec 12, 2002 1.780 1.850 1.700 1.780 684,300 +0.04(+2.30%)
Dec 11, 2002 1.630 1.870 1.540 1.740 1,577,100 +0.15(+9.43%)
Dec 10, 2002 1.500 1.610 1.400 1.590 1,857,600 +0.09(+6.00%)
Dec 09, 2002 1.550 1.580 1.410 1.500 916,100 -0.12(-7.41%)
Dec 06, 2002 1.510 1.750 1.460 1.620 1,503,100 -0.08(-4.71%)
Dec 05, 2002 1.890 1.970 1.650 1.700 1,391,500 -0.13(-7.10%)
Dec 04, 2002 1.790 1.960 1.770 1.830 1,709,400 -0.17(-8.50%)
Dec 03, 2002 2.130 2.130 1.960 2.000 1,268,500 -0.13(-6.10%)
Dec 02, 2002 2.180 2.320 2.100 2.130 1,856,700 +0.07(+3.40%)
Nov 29, 2002 2.110 2.150 2.000 2.060 746,400 -0.05(-2.37%)
Nov 27, 2002 2.150 2.200 1.880 2.110 2,632,600 +0.14(+7.27%)
Nov 26, 2002 2.100 2.120 1.880 1.967 2,455,500 -0.10(-4.98%)
Nov 25, 2002 2.290 2.400 2.050 2.070 3,637,800 -0.13(-5.91%)
Nov 22, 2002 2.270 2.750 2.120 2.200 7,278,400 +0.00(+0.00%)
Nov 21, 2002 1.610 2.400 1.610 2.200 6,602,500 +1.08(+96.43%)
Nov 18, 2002 1.080 1.150 1.050 1.120 1,698,800 +0.09(+8.74%)
Nov 15, 2002 1.000 1.051 0.9800 1.030 456,400 +0.02(+1.98%)
Nov 14, 2002 1.000 1.100 0.9900 1.010 1,171,200 +0.04(+4.12%)
Nov 13, 2002 0.9800 1.030 0.9500 0.9700 720,500 +0.00(+0.00%)
Nov 12, 2002 0.9500 1.000 0.9500 0.9700 400,000 +0.01(+1.04%)
Nov 11, 2002 1.020 1.030 0.9500 0.9600 335,000 -0.04(-4.00%)
Nov 08, 2002 1.040 1.140 0.9900 1.000 622,400 -0.06(-5.66%)
Nov 07, 2002 1.130 1.150 1.050 1.060 750,100 -0.07(-6.19%)
Nov 06, 2002 1.020 1.130 0.9800 1.130 1,006,900 +0.10(+9.71%)
Nov 05, 2002 1.050 1.050 0.9500 1.030 825,100 -0.03(-2.83%)
Nov 04, 2002 1.040 1.170 1.021 1.060 1,876,600 +0.06(+6.00%)
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.