Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.96 +0.29 (+0.29%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.35 34.41 33.37 33.69 3,132,900 -0.46(-1.35%)
Apr 27, 2006 32.96 34.94 31.15 34.15 7,764,220 +0.81(+2.43%)
Apr 26, 2006 33.99 34.00 33.05 33.34 6,057,701 -0.64(-1.88%)
Apr 25, 2006 34.25 34.33 33.69 33.98 2,762,660 +0.00(+0.00%)
Apr 24, 2006 34.00 34.57 33.44 33.98 2,578,223 +0.14(+0.41%)
Apr 21, 2006 32.96 34.08 32.92 33.84 2,859,679 +0.83(+2.51%)
Apr 20, 2006 33.49 34.62 32.78 33.01 3,437,606 -0.41(-1.23%)
Apr 19, 2006 32.71 33.83 32.47 33.42 7,581,775 +0.87(+2.67%)
Apr 18, 2006 31.16 32.62 30.91 32.55 3,173,003 +1.64(+5.31%)
Apr 17, 2006 31.02 31.28 30.76 30.91 1,534,785 -0.15(-0.48%)
Apr 13, 2006 30.97 31.42 30.75 31.06 1,672,556 +0.08(+0.26%)
Apr 12, 2006 31.21 32.40 30.61 30.98 4,985,627 -0.23(-0.74%)
Apr 11, 2006 30.19 31.57 30.10 31.21 5,062,660 +1.18(+3.93%)
Apr 10, 2006 31.06 31.17 29.98 30.03 3,573,373 -0.86(-2.78%)
Apr 07, 2006 31.90 31.98 30.80 30.89 2,043,301 -0.90(-2.83%)
Apr 06, 2006 31.60 32.03 31.40 31.79 2,538,942 +0.01(+0.03%)
Apr 05, 2006 32.00 32.18 31.33 31.78 3,371,244 -0.15(-0.47%)
Apr 04, 2006 32.95 33.39 31.65 31.93 3,801,390 -1.26(-3.80%)
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.