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 (%)
Feb 28, 2018	68.70	69.00	67.46	67.46	1,040,242	-0.78(-1.14%)
Feb 27, 2018	68.50	68.93	67.39	68.24	1,259,023	-0.36(-0.52%)
Feb 26, 2018	67.56	68.97	67.56	68.60	1,347,111	+1.24(+1.84%)
Feb 23, 2018	66.52	67.37	66.38	67.36	929,865	+1.11(+1.68%)
Feb 22, 2018				66.25	1,060,143	-0.07(-0.11%)
Feb 21, 2018	66.97	67.78	66.28	66.32	1,769,277	-0.45(-0.67%)
Feb 20, 2018	66.52	67.37	66.28	66.77	1,371,630	-0.12(-0.18%)
Feb 16, 2018		66.89	66.89	66.89	0	-0.51(-0.76%)
Feb 15, 2018	66.81	67.43	66.71	67.40	1,474,297	+0.53(+0.79%)
Feb 14, 2018	64.57	67.15	64.50	66.87	1,974,305	+2.38(+3.69%)
Feb 13, 2018	64.55	65.02	64.42	64.49	1,625,306	-0.44(-0.68%)
Feb 12, 2018	64.65	65.47	63.90	64.93	1,609,848	+0.80(+1.25%)
Feb 09, 2018	63.05	64.63	61.00	64.13	2,452,611	+1.64(+2.62%)
Feb 08, 2018		64.96	62.46	62.49	2,424,799	-1.99(-3.09%)
Feb 07, 2018	67.75	68.65	64.31	64.48	9,634,922	+0.81(+1.27%)
Feb 06, 2018	61.70	64.04	61.41	63.67	3,228,429	-0.38(-0.59%)
Feb 05, 2018	65.34	65.56	63.28	64.05	2,139,590	-1.67(-2.54%)
Feb 02, 2018	67.28	67.30	65.37	65.72	1,650,847	-1.84(-2.72%)

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.