Indicators

Akamai Technologies (NQ: AKAM )

101.33 -0.34 (-0.33%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	104.46	104.46	103.06	103.51	2,355,312	-0.81(-0.78%)
Nov 27, 2020	103.92	105.31	103.42	104.32	725,100	+0.58(+0.56%)
Nov 25, 2020	102.49	104.14	102.36	103.74	873,300	+1.22(+1.19%)
Nov 24, 2020	103.37	103.37	101.34	102.52	1,460,503	-0.29(-0.28%)
Nov 23, 2020	101.88	103.05	101.13	102.81	940,598	+0.49(+0.48%)
Nov 20, 2020	102.00	104.16	102.00	102.32	1,494,300	+0.82(+0.81%)
Nov 19, 2020	100.92	102.04	99.68	101.50	976,755	+0.91(+0.90%)
Nov 18, 2020	102.83	102.99	100.55	100.59	1,189,100	-1.86(-1.82%)
Nov 17, 2020	102.03	103.19	100.79	102.45	1,470,500	+0.77(+0.76%)
Nov 16, 2020	100.28	102.02	100.21	101.68	1,003,042	+0.15(+0.15%)
Nov 13, 2020	98.74	101.78	98.73	101.53	2,119,900	+3.30(+3.36%)
Nov 12, 2020	97.09	98.99	96.61	98.23	1,722,404	+1.03(+1.06%)
Nov 11, 2020	98.32	99.11	96.80	97.20	1,878,042	+0.52(+0.54%)
Nov 10, 2020	98.41	98.56	95.04	96.68	2,129,432	-2.59(-2.61%)
Nov 09, 2020	101.11	102.78	99.20	99.27	2,168,579	-2.36(-2.32%)
Nov 06, 2020	103.45	103.55	101.17	101.63	1,070,500	-1.08(-1.05%)
Nov 05, 2020	101.98	103.38	101.16	102.71	1,947,791	+3.37(+3.39%)
Nov 04, 2020	97.59	99.99	96.92	99.34	2,130,194	+3.67(+3.84%)
Nov 03, 2020	97.08	97.94	95.18	95.67	1,455,780	-0.14(-0.15%)

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.