Indicators

Akamai Technologies (NQ: AKAM )

102.12 UNCHANGED

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 (%)
Jun 28, 2019	79.85	80.22	79.31	80.14	1,163,500	+0.72(+0.91%)
Jun 27, 2019	79.08	79.69	78.91	79.42	633,328	+0.81(+1.03%)
Jun 26, 2019	78.37	79.38	78.37	78.61	872,863	+0.80(+1.03%)
Jun 25, 2019	78.64	79.54	77.40	77.81	905,850	-0.93(-1.18%)
Jun 24, 2019	78.72	79.33	78.44	78.74	1,069,892	+0.19(+0.24%)
Jun 21, 2019	79.81	80.00	78.29	78.55	3,469,700	-1.33(-1.66%)
Jun 20, 2019	80.39	80.78	79.48	79.88	1,147,952	+0.30(+0.38%)
Jun 19, 2019	78.52	79.66	78.05	79.58	939,569	+1.34(+1.71%)
Jun 18, 2019	77.55	78.39	77.02	78.24	1,297,349	+1.66(+2.17%)
Jun 17, 2019	78.54	78.54	76.39	76.58	1,246,181	-2.04(-2.59%)
Jun 14, 2019	79.16	79.21	78.08	78.62	869,200	-0.57(-0.72%)
Jun 13, 2019	79.60	80.05	78.85	79.19	586,179	-0.16(-0.20%)
Jun 12, 2019	79.10	79.68	78.79	79.35	822,205	-0.06(-0.08%)
Jun 11, 2019	80.37	80.85	78.84	79.41	667,362	-0.14(-0.18%)
Jun 10, 2019	79.99	80.99	79.43	79.55	860,039	+0.13(+0.16%)
Jun 07, 2019	78.50	79.74	77.57	79.42	917,900	+1.24(+1.59%)
Jun 06, 2019	78.12	78.37	77.32	78.18	693,294	+0.13(+0.17%)
Jun 05, 2019	76.48	78.12	76.34	78.05	1,023,636	+2.13(+2.81%)
Jun 04, 2019	74.16	75.93	73.91	75.92	1,049,772	+2.26(+3.07%)

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.