Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 92.48 93.95 90.27 90.28 1,505,925 -1.44(-1.57%)
Aug 30, 2022 92.06 92.68 90.88 91.72 1,442,050 -0.07(-0.08%)
Aug 29, 2022 91.50 92.58 90.85 91.79 1,030,606 -0.25(-0.27%)
Aug 26, 2022 95.18 95.41 91.96 92.04 1,477,245 -2.59(-2.74%)
Aug 25, 2022 94.21 94.66 93.25 94.63 861,356 +1.12(+1.20%)
Aug 24, 2022 93.11 94.14 92.63 93.51 951,803 +0.15(+0.16%)
Aug 23, 2022 94.09 94.64 93.34 93.36 1,040,396 -1.19(-1.26%)
Aug 22, 2022 96.64 96.82 94.41 94.55 1,044,501 -2.49(-2.57%)
Aug 19, 2022 96.30 97.13 95.27 97.04 1,266,768 +0.24(+0.25%)
Aug 18, 2022 95.97 96.87 95.58 96.80 864,626 +1.08(+1.13%)
Aug 17, 2022 97.49 97.51 95.53 95.72 1,710,078 -2.36(-2.41%)
Aug 16, 2022 96.84 98.81 95.88 98.08 1,838,935 +1.00(+1.03%)
Aug 15, 2022 95.86 97.25 95.07 97.08 1,170,959 +1.13(+1.18%)
Aug 12, 2022 94.25 96.19 94.14 95.95 1,214,392 +2.27(+2.42%)
Aug 11, 2022 96.34 96.50 93.53 93.68 1,790,935 -2.31(-2.41%)
Aug 10, 2022 95.44 96.69 91.86 95.99 3,151,253 +0.91(+0.96%)
Aug 09, 2022 96.31 96.38 94.72 95.08 1,574,530 -1.30(-1.35%)
Aug 08, 2022 96.75 97.69 95.69 96.38 1,793,509 +0.10(+0.10%)
Aug 05, 2022 95.06 96.34 94.64 96.28 840,205 +0.07(+0.07%)
Aug 04, 2022 96.20 96.85 95.61 96.21 1,018,117 +0.21(+0.22%)
Aug 03, 2022 95.66 96.89 95.35 96.00 1,188,801 +1.16(+1.22%)
Aug 02, 2022 95.15 96.25 94.59 94.84 678,043 -0.49(-0.51%)
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.