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 (%)
Jul 29, 2005	15.23	15.57	15.00	15.27	1,829,137	+0.08(+0.53%)
Jul 28, 2005	14.91	15.66	14.90	15.19	3,164,109	+0.19(+1.27%)
Jul 27, 2005	14.55	15.20	14.47	15.00	4,031,241	+0.52(+3.59%)
Jul 26, 2005	14.50	14.90	14.39	14.48	2,236,824	+0.02(+0.14%)
Jul 25, 2005	14.60	15.00	14.44	14.46	1,032,505	-0.11(-0.75%)
Jul 22, 2005	14.50	14.92	14.38	14.57	1,025,291	+0.11(+0.76%)
Jul 21, 2005	14.90	14.97	14.39	14.46	1,011,632	-0.38(-2.56%)
Jul 20, 2005	14.70	14.98	14.65	14.84	738,227	-0.05(-0.34%)
Jul 19, 2005	14.45	14.97	14.44	14.89	1,240,949	+0.40(+2.73%)
Jul 18, 2005	14.60	14.65	14.42	14.49	416,847	-0.04(-0.31%)
Jul 15, 2005	14.70	14.76	14.36	14.54	1,014,907	-0.15(-1.02%)
Jul 14, 2005	14.40	14.83	14.40	14.69	1,969,435	+0.36(+2.51%)
Jul 13, 2005	14.41	14.49	14.23	14.33	1,277,822	+0.01(+0.07%)
Jul 12, 2005	14.37	14.60	14.15	14.32	1,433,842	+0.00(+0.00%)
Jul 11, 2005	14.04	14.49	13.68	14.32	1,251,066	+0.35(+2.51%)
Jul 08, 2005	13.89	14.22	13.83	13.97	1,170,005	+0.16(+1.16%)
Jul 07, 2005	13.75	13.85	13.30	13.81	1,045,339	+0.05(+0.36%)
Jul 06, 2005	13.14	13.91	13.13	13.76	1,735,601	+0.55(+4.16%)
Jul 05, 2005	13.17	13.38	13.13	13.21	713,300	+0.05(+0.38%)

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.