Skip to main content

Akamai Technologies (NQ: AKAM )

101.08 -0.77 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 68.70 69.00 67.46 67.46 1,040,242 -0.78(-1.14%)
Feb 27, 2018 68.50 68.93 67.39 68.24 1,259,023 -0.36(-0.52%)
Feb 26, 2018 67.56 68.97 67.56 68.60 1,347,111 +1.24(+1.84%)
Feb 23, 2018 66.52 67.37 66.38 67.36 929,865 +1.11(+1.68%)
Feb 22, 2018 66.25 1,060,143 -0.07(-0.11%)
Feb 21, 2018 66.97 67.78 66.28 66.32 1,769,277 -0.45(-0.67%)
Feb 20, 2018 66.52 67.37 66.28 66.77 1,371,630 -0.12(-0.18%)
Feb 16, 2018 66.89 66.89 66.89 0 -0.51(-0.76%)
Feb 15, 2018 66.81 67.43 66.71 67.40 1,474,297 +0.53(+0.79%)
Feb 14, 2018 64.57 67.15 64.50 66.87 1,974,305 +2.38(+3.69%)
Feb 13, 2018 64.55 65.02 64.42 64.49 1,625,306 -0.44(-0.68%)
Feb 12, 2018 64.65 65.47 63.90 64.93 1,609,848 +0.80(+1.25%)
Feb 09, 2018 63.05 64.63 61.00 64.13 2,452,611 +1.64(+2.62%)
Feb 08, 2018 64.96 62.46 62.49 2,424,799 -1.99(-3.09%)
Feb 07, 2018 67.75 68.65 64.31 64.48 9,634,922 +0.81(+1.27%)
Feb 06, 2018 61.70 64.04 61.41 63.67 3,228,429 -0.38(-0.59%)
Feb 05, 2018 65.34 65.56 63.28 64.05 2,139,590 -1.67(-2.54%)
Feb 02, 2018 67.28 67.30 65.37 65.72 1,650,847 -1.84(-2.72%)
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.