Indicators

Akamai Technologies (NQ: AKAM )

102.12 UNCHANGED

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, 2019	69.11	70.08	69.11	69.66	1,452,650	+0.38(+0.55%)
Feb 27, 2019	69.40	69.82	68.89	69.28	817,847	-0.32(-0.46%)
Feb 26, 2019	69.43	69.93	69.23	69.60	1,026,762	+0.06(+0.09%)
Feb 25, 2019	70.37	70.71	69.43	69.54	798,049	-0.32(-0.46%)
Feb 22, 2019	68.74	69.89	68.60	69.86	1,016,200	+1.04(+1.51%)
Feb 21, 2019	69.73	70.04	68.66	68.82	1,285,332	-1.01(-1.45%)
Feb 20, 2019	70.80	70.80	69.30	69.83	1,057,099	-0.64(-0.91%)
Feb 19, 2019	69.73	70.77	69.30	70.47	1,456,725	+0.38(+0.54%)
Feb 15, 2019	71.24	71.38	69.97	70.09	1,399,400	-0.69(-0.97%)
Feb 14, 2019	70.16	70.94	69.78	70.78	1,407,656	+0.41(+0.58%)
Feb 13, 2019	70.35	71.20	68.33	70.37	4,038,213	+1.04(+1.50%)
Feb 12, 2019	68.81	69.87	68.27	69.33	2,755,898	+0.82(+1.20%)
Feb 11, 2019	67.25	68.54	67.25	68.51	1,857,576	+1.42(+2.12%)
Feb 08, 2019	66.13	67.10	66.06	67.09	962,800	+0.50(+0.75%)
Feb 07, 2019	67.11	67.15	65.89	66.59	1,047,580	-0.92(-1.36%)
Feb 06, 2019	68.09	68.50	67.48	67.51	1,379,172	-0.66(-0.97%)
Feb 05, 2019	67.31	68.30	67.28	68.17	1,474,270	+1.13(+1.69%)
Feb 04, 2019	65.59	67.08	65.59	67.04	1,144,396	+1.52(+2.32%)

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.