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 (%)
Sep 28, 2007	28.25	29.09	27.75	28.73	10,539,686	+0.45(+1.59%)
Sep 27, 2007	30.00	30.00	28.13	28.28	7,985,813	-1.51(-5.07%)
Sep 26, 2007	30.18	30.28	29.71	29.79	3,953,307	-0.35(-1.16%)
Sep 25, 2007	29.38	30.24	29.20	30.14	5,210,908	+0.48(+1.62%)
Sep 24, 2007	30.49	30.49	29.49	29.66	5,090,974	-0.50(-1.66%)
Sep 21, 2007	30.57	30.57	29.90	30.16	5,366,227	-0.21(-0.69%)
Sep 20, 2007	31.59	31.70	30.00	30.37	7,909,448	-1.89(-5.86%)
Sep 19, 2007	32.28	32.85	31.89	32.26	4,362,547	+0.28(+0.88%)
Sep 18, 2007	30.88	32.13	30.81	31.98	3,728,294	+1.36(+4.44%)
Sep 17, 2007	31.01	31.14	30.35	30.62	2,959,827	-0.70(-2.23%)
Sep 14, 2007	29.98	31.34	29.98	31.32	3,283,692	+1.04(+3.43%)
Sep 13, 2007	30.25	30.42	29.93	30.28	3,352,919	+0.20(+0.66%)
Sep 12, 2007	30.03	31.20	29.92	30.08	5,094,570	-0.09(-0.30%)
Sep 11, 2007	29.58	30.33	29.54	30.17	5,733,529	+0.68(+2.31%)
Sep 10, 2007	30.43	30.54	29.44	29.49	4,275,494	-0.77(-2.54%)
Sep 07, 2007	31.20	31.29	30.07	30.26	5,024,209	-1.33(-4.21%)
Sep 06, 2007	32.01	32.19	31.41	31.59	4,601,221	-0.32(-1.00%)
Sep 05, 2007	31.90	32.53	31.72	31.91	3,290,329	-0.18(-0.56%)

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.