Indicators

Akamai Technologies (NQ: AKAM )

102.11 -0.01 (-0.01%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	55.29	55.54	53.97	53.97	4,323,428	-1.27(-2.30%)
Feb 26, 2016	55.35	55.55	54.60	55.24	3,038,186	+0.28(+0.51%)
Feb 25, 2016	54.92	55.00	54.15	54.96	2,554,557	+0.18(+0.33%)
Feb 24, 2016	53.59	54.97	53.02	54.78	2,165,272	+0.81(+1.50%)
Feb 23, 2016	54.07	54.76	53.58	53.97	3,878,854	-0.51(-0.94%)
Feb 22, 2016	53.63	55.60	53.39	54.48	3,963,500	+1.35(+2.54%)
Feb 19, 2016	52.90	53.14	52.00	53.13	3,426,734	-0.15(-0.28%)
Feb 18, 2016	54.83	54.83	53.07	53.28	3,447,949	-0.14(-0.26%)
Feb 17, 2016	53.18	54.00	52.85	53.42	3,354,969	+0.87(+1.66%)
Feb 16, 2016	51.27	53.15	50.47	52.55	4,557,384	+1.79(+3.53%)
Feb 12, 2016	49.57	50.76	50.76	50.76	4,037,200	+1.62(+3.30%)
Feb 11, 2016	47.13	49.44	46.50	49.14	5,810,001	+1.18(+2.46%)
Feb 10, 2016	46.99	49.28	44.68	47.96	14,251,838	+8.39(+21.20%)
Feb 09, 2016	40.59	41.53	39.43	39.57	6,672,158	-1.41(-3.44%)
Feb 08, 2016	42.51	43.00	40.22	40.98	3,280,033	-2.22(-5.14%)
Feb 05, 2016	44.15	44.19	42.88	43.20	2,629,279	-1.44(-3.23%)
Feb 04, 2016	44.41	45.27	43.88	44.64	2,402,873	+0.25(+0.56%)
Feb 03, 2016	43.25	44.81	42.96	44.39	3,792,873	+1.45(+3.38%)
Feb 02, 2016	44.96	44.96	42.68	42.94	2,789,195	-2.36(-5.21%)

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.