Indicators

Akamai Technologies (NQ: AKAM )

101.68 -0.11 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	94.49	96.68	94.42	96.22	1,523,429	+1.64(+1.73%)
Jul 28, 2022	93.31	94.95	93.10	94.58	862,471	+0.93(+0.99%)
Jul 27, 2022	92.69	94.19	92.48	93.65	912,438	+1.50(+1.63%)
Jul 26, 2022	92.15	92.60	91.72	92.15	1,649,339	-0.54(-0.58%)
Jul 25, 2022	93.87	94.12	92.19	92.69	1,136,143	-1.44(-1.53%)
Jul 22, 2022	93.08	95.15	93.04	94.13	2,343,283	-0.02(-0.02%)
Jul 21, 2022	89.90	97.49	89.11	94.15	9,947,100	+4.36(+4.86%)
Jul 20, 2022	89.85	90.19	89.03	89.79	1,862,937	+0.34(+0.38%)
Jul 19, 2022	89.15	89.87	88.27	89.45	1,929,526	+1.33(+1.51%)
Jul 18, 2022	88.95	89.67	88.02	88.12	1,505,289	-0.29(-0.33%)
Jul 15, 2022	87.59	88.44	87.37	88.41	1,140,734	+1.58(+1.82%)
Jul 14, 2022	87.77	87.77	85.90	86.83	1,031,192	-1.33(-1.51%)
Jul 13, 2022	87.81	88.70	87.66	88.16	1,026,368	-1.17(-1.31%)
Jul 12, 2022	90.69	91.31	88.99	89.33	741,650	-1.25(-1.38%)
Jul 11, 2022	91.41	91.93	90.23	90.58	886,923	-1.57(-1.70%)
Jul 08, 2022	92.57	92.61	91.09	92.15	734,452	-0.75(-0.81%)
Jul 07, 2022	92.15	93.03	91.80	92.90	858,894	+0.64(+0.69%)
Jul 06, 2022	93.49	93.49	91.85	92.26	1,913,439	-0.87(-0.93%)
Jul 05, 2022	91.71	93.32	90.73	93.13	1,296,488	+1.01(+1.10%)

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.