Indicators

Akamai Technologies (NQ: AKAM )

101.39 +0.31 (+0.31%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.45	19.76	19.09	19.40	5,496,229	-0.12(-0.61%)
Mar 30, 2009	19.54	19.72	18.95	19.52	4,927,238	-0.83(-4.08%)
Mar 26, 2009	19.62	20.65	19.53	20.35	5,702,537	+0.92(+4.73%)
Mar 25, 2009	19.49	19.70	18.87	19.43	5,600,034	+0.26(+1.36%)
Mar 24, 2009	19.49	19.65	19.13	19.17	4,392,725	-0.62(-3.13%)
Mar 23, 2009	19.14	19.80	18.52	19.79	5,827,757	+1.66(+9.16%)
Mar 20, 2009	19.50	19.50	17.94	18.13	5,247,530	-0.96(-5.03%)
Mar 19, 2009	19.34	19.61	18.96	19.09	4,834,433	+0.13(+0.69%)
Mar 18, 2009	18.54	19.30	18.45	18.96	6,628,546	+0.62(+3.38%)
Mar 17, 2009	17.79	18.39	17.65	18.34	4,728,902	+0.75(+4.26%)
Mar 16, 2009	18.41	18.66	17.58	17.59	2,666,690	-0.83(-4.51%)
Mar 13, 2009	18.78	18.79	18.05	18.42	4,088,801	-0.07(-0.38%)
Mar 12, 2009	17.65	18.55	17.46	18.49	6,252,165	+0.78(+4.40%)
Mar 11, 2009	17.24	17.91	17.06	17.71	7,045,458	+0.63(+3.69%)
Mar 10, 2009	16.41	17.20	16.32	17.08	4,314,092	+1.02(+6.35%)
Mar 09, 2009	16.21	16.89	15.93	16.06	4,844,429	-0.30(-1.83%)
Mar 06, 2009	16.31	16.71	15.84	16.36	5,694,560	+0.13(+0.80%)
Mar 05, 2009	16.96	17.06	16.10	16.23	5,898,164	-0.90(-5.25%)
Mar 04, 2009	17.17	17.41	16.94	17.13	6,570,552	+0.72(+4.39%)

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.