Indicators

Akamai Technologies (NQ: AKAM )

99.67 -0.07 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	96.00	96.57	94.13	94.50	2,696,200	-0.99(-1.04%)
Feb 25, 2021	98.46	99.22	94.92	95.49	2,421,725	-2.05(-2.10%)
Feb 24, 2021	97.37	98.29	95.06	97.54	2,463,022	-0.10(-0.10%)
Feb 23, 2021	97.00	98.26	95.40	97.64	1,948,747	-0.42(-0.43%)
Feb 22, 2021	98.78	99.69	97.12	98.06	2,362,163	-0.80(-0.81%)
Feb 19, 2021	100.03	100.61	98.72	98.86	2,398,200	-0.84(-0.84%)
Feb 18, 2021	101.22	101.55	99.36	99.70	2,181,921	-2.25(-2.21%)
Feb 17, 2021	98.92	102.11	98.60	101.95	2,476,220	+3.07(+3.10%)
Feb 16, 2021	102.24	102.52	98.50	98.88	2,893,912	-2.71(-2.67%)
Feb 12, 2021	102.39	102.39	100.52	101.59	2,433,800	+0.13(+0.13%)
Feb 11, 2021	105.91	105.94	100.46	101.46	5,567,576	-3.64(-3.46%)
Feb 10, 2021	107.36	110.17	103.48	105.10	9,338,037	-12.87(-10.91%)
Feb 09, 2021	117.55	118.63	115.98	117.97	2,011,831	+0.69(+0.59%)
Feb 08, 2021	115.47	117.84	114.83	117.28	1,438,841	+2.61(+2.28%)
Feb 05, 2021	112.77	114.88	111.80	114.67	1,288,500	+2.56(+2.28%)
Feb 04, 2021	112.51	113.06	111.06	112.11	945,800	+0.51(+0.46%)
Feb 03, 2021	113.00	113.19	111.35	111.60	1,133,203	-0.61(-0.54%)
Feb 02, 2021	112.00	112.89	110.78	112.21	1,713,711	+0.56(+0.50%)

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.