Indicators

Akamai Technologies (NQ: AKAM )

102.12 +0.45 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	86.61	87.80	84.28	86.51	3,279,600	-2.80(-3.14%)
Feb 27, 2020	90.70	92.42	89.00	89.31	1,706,276	-3.23(-3.49%)
Feb 26, 2020	94.57	95.58	92.48	92.54	1,635,235	-1.19(-1.27%)
Feb 25, 2020	97.62	98.32	93.53	93.73	1,293,878	-3.38(-3.48%)
Feb 24, 2020	97.10	98.54	95.89	97.11	1,514,131	-3.41(-3.39%)
Feb 21, 2020	101.40	102.00	99.34	100.52	1,132,000	-0.95(-0.94%)
Feb 20, 2020	101.90	103.34	100.82	101.47	1,474,113	-1.09(-1.06%)
Feb 19, 2020	101.20	102.98	101.19	102.56	1,274,711	+1.60(+1.58%)
Feb 18, 2020	99.29	101.24	98.77	100.96	1,527,454	+1.29(+1.29%)
Feb 14, 2020	99.77	100.38	98.90	99.67	1,053,300	+0.07(+0.07%)
Feb 13, 2020	96.70	100.49	96.53	99.60	1,914,146	+2.15(+2.21%)
Feb 12, 2020	99.95	103.29	97.00	97.45	4,496,798	+1.08(+1.12%)
Feb 11, 2020	96.21	96.87	95.76	96.37	1,820,975	+0.61(+0.64%)
Feb 10, 2020	95.66	96.17	95.18	95.76	1,386,035	-0.36(-0.37%)
Feb 07, 2020	96.43	97.40	95.77	96.12	1,242,800	-0.83(-0.86%)
Feb 06, 2020	96.32	97.20	96.00	96.95	776,275	+1.00(+1.04%)
Feb 05, 2020	95.74	96.04	94.91	95.95	915,884	+0.73(+0.77%)
Feb 04, 2020	94.80	95.29	94.21	95.22	1,055,647	+1.54(+1.64%)

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.