Indicators

Akamai Technologies (NQ: AKAM )

102.12 +0.45 (+0.44%)

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 (%)
Feb 28, 2007	51.93	52.50	50.14	51.57	6,932,902	+0.20(+0.39%)
Feb 27, 2007	54.01	54.54	49.51	51.37	11,607,943	-4.11(-7.41%)
Feb 26, 2007	56.41	56.50	54.66	55.48	3,003,737	-0.92(-1.63%)
Feb 23, 2007	57.06	57.25	55.90	56.40	2,306,767	-0.67(-1.17%)
Feb 22, 2007	57.51	58.30	56.37	57.07	2,869,238	-0.24(-0.42%)
Feb 21, 2007	56.64	57.40	56.38	57.31	1,989,368	+0.35(+0.61%)
Feb 20, 2007	56.22	57.33	55.42	56.96	2,499,672	+0.97(+1.73%)
Feb 16, 2007	56.16	56.39	55.55	55.99	2,031,415	-0.40(-0.71%)
Feb 15, 2007	56.40	56.76	55.99	56.39	2,036,776	-0.21(-0.37%)
Feb 14, 2007	55.64	56.85	55.61	56.60	2,539,725	+1.06(+1.91%)
Feb 13, 2007	55.30	55.99	55.10	55.54	2,492,642	+0.44(+0.80%)
Feb 12, 2007	56.27	56.60	55.03	55.10	3,859,930	-1.06(-1.89%)
Feb 09, 2007	59.18	59.48	55.91	56.16	5,810,281	-2.99(-5.05%)
Feb 08, 2007	55.36	59.69	54.49	59.15	11,810,872	+2.20(+3.86%)
Feb 07, 2007	55.85	57.25	55.85	56.95	9,399,205	+1.80(+3.26%)
Feb 06, 2007	57.85	58.07	55.08	55.15	5,839,187	-3.03(-5.21%)
Feb 05, 2007	55.80	58.45	55.40	58.18	5,282,688	+2.63(+4.73%)
Feb 02, 2007	54.53	55.95	54.53	55.55	2,899,709	+0.04(+0.07%)

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.