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 (%)
Feb 28, 2006	26.39	26.75	25.60	26.50	2,062,828	+0.11(+0.42%)
Feb 27, 2006	27.08	27.09	26.30	26.39	2,132,269	-0.69(-2.55%)
Feb 24, 2006	27.00	27.19	26.86	27.08	1,220,695	+0.02(+0.07%)
Feb 23, 2006	26.64	27.36	26.39	27.06	2,990,239	-0.25(-0.92%)
Feb 22, 2006	27.30	27.45	26.91	27.31	2,156,755	+0.61(+2.28%)
Feb 21, 2006	26.99	27.00	26.67	26.70	1,812,414	-0.02(-0.07%)
Feb 17, 2006	26.85	26.93	26.39	26.72	1,852,393	+0.05(+0.19%)
Feb 16, 2006	26.47	26.85	25.85	26.67	2,570,700	+0.90(+3.49%)
Feb 15, 2006	24.93	26.19	24.90	25.77	2,803,143	+0.67(+2.67%)
Feb 14, 2006	25.00	25.33	24.74	25.10	2,056,078	+0.17(+0.68%)
Feb 13, 2006	25.40	25.52	24.52	24.93	2,820,206	-0.61(-2.39%)
Feb 10, 2006	26.67	26.68	25.28	25.54	4,803,414	-0.47(-1.81%)
Feb 09, 2006	24.99	27.59	24.76	26.01	16,062,570	+4.01(+18.23%)
Feb 08, 2006	22.48	22.48	21.75	22.00	3,962,941	-0.12(-0.54%)
Feb 07, 2006	21.95	22.44	21.84	22.12	2,596,750	+0.17(+0.77%)
Feb 06, 2006	21.89	22.19	21.81	21.95	1,460,699	+0.12(+0.55%)
Feb 03, 2006	21.62	21.91	20.49	21.83	2,991,585	+0.34(+1.58%)
Feb 02, 2006	21.87	22.54	21.41	21.49	2,751,403	-0.35(-1.60%)

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.