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 (%)
Jan 31, 2017	67.57	68.85	67.20	68.59	1,548,738	+0.78(+1.15%)
Jan 30, 2017	67.99	68.35	67.36	67.81	1,893,901	-0.16(-0.24%)
Jan 27, 2017	68.04	68.08	67.55	67.97	1,535,748	+0.19(+0.28%)
Jan 26, 2017	68.54	68.70	67.73	67.78	1,416,056	-0.95(-1.38%)
Jan 25, 2017	68.35	68.82	67.79	68.73	2,188,161	+0.99(+1.46%)
Jan 24, 2017	67.97	68.28	67.47	67.74	1,566,053	-0.23(-0.34%)
Jan 23, 2017	69.05	69.35	67.84	67.97	1,456,303	-1.18(-1.71%)
Jan 20, 2017	69.36	69.60	68.85	69.15	1,447,099	+0.17(+0.25%)
Jan 19, 2017	69.36	69.74	68.96	68.98	1,409,747	-0.62(-0.89%)
Jan 18, 2017	69.74	69.81	68.94	69.60	1,075,488	-0.19(-0.27%)
Jan 17, 2017	69.81	70.00	69.18	69.79	1,016,719	-0.23(-0.33%)
Jan 13, 2017		70.02	70.02	70.02	0	+0.09(+0.13%)
Jan 12, 2017	70.01	70.30	69.15	69.93	1,259,741	-0.19(-0.27%)
Jan 11, 2017	70.59	71.64	70.09	70.12	2,247,657	-0.16(-0.23%)
Jan 10, 2017	70.00	70.48	69.82	70.28	1,462,164	+0.28(+0.40%)
Jan 09, 2017	69.74	70.29	69.70	70.00	1,550,390	+0.21(+0.30%)
Jan 06, 2017	69.38	70.51	68.92	69.79	1,967,305	+0.24(+0.35%)
Jan 05, 2017	68.12	69.75	68.12	69.55	1,779,847	+1.22(+1.79%)
Jan 04, 2017	67.51	68.47	67.19	68.33	1,174,209	+0.76(+1.12%)

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.