Indicators

Akamai Technologies (NQ: AKAM )

101.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.88	13.39	12.64	12.95	2,578,000	+0.10(+0.78%)
Jan 29, 2004	13.03	13.40	12.41	12.85	3,088,900	-0.07(-0.54%)
Jan 28, 2004	13.83	13.94	12.76	12.92	2,548,500	-0.68(-5.00%)
Jan 27, 2004	14.01	14.44	13.55	13.60	2,149,400	-0.41(-2.93%)
Jan 26, 2004	14.08	14.19	13.67	14.01	2,465,600	-0.03(-0.21%)
Jan 23, 2004	13.37	14.09	13.35	14.04	2,642,900	+0.54(+4.00%)
Jan 22, 2004	14.50	14.55	13.50	13.50	3,735,500	-0.95(-6.57%)
Jan 21, 2004	14.48	14.60	14.21	14.45	2,202,300	-0.22(-1.50%)
Jan 20, 2004	14.60	14.85	14.25	14.67	2,406,700	-0.01(-0.07%)
Jan 16, 2004	14.60	14.90	14.40	14.68	2,992,800	+0.09(+0.62%)
Jan 15, 2004	14.12	14.90	14.07	14.59	7,157,834	+0.26(+1.81%)
Jan 14, 2004	13.60	14.35	13.51	14.33	5,538,104	+0.80(+5.91%)
Jan 13, 2004	13.90	13.92	13.20	13.53	4,669,451	-0.35(-2.52%)
Jan 12, 2004	13.68	13.92	13.31	13.88	4,437,953	+0.65(+4.91%)
Jan 09, 2004	12.83	13.99	12.68	13.23	6,843,415	+0.23(+1.77%)
Jan 08, 2004	12.49	13.17	12.37	13.00	5,199,255	+0.31(+2.44%)
Jan 07, 2004	12.20	12.80	12.11	12.69	8,604,693	+0.71(+5.93%)
Jan 06, 2004	10.95	12.09	10.90	11.98	9,036,100	+0.97(+8.81%)
Jan 05, 2004	10.79	11.23	10.75	11.01	4,304,100	+0.23(+2.13%)

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.