Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 55.06 55.73 54.70 55.57 1,643,033 +0.47(+0.85%)
Mar 30, 2016 55.74 55.80 54.79 55.10 1,540,116 -0.16(-0.29%)
Mar 29, 2016 54.65 55.54 54.02 55.26 1,159,516 +0.33(+0.60%)
Mar 28, 2016 55.10 55.31 54.57 54.93 1,289,600 +0.09(+0.16%)
Mar 24, 2016 54.65 54.84 54.84 54.84 1,940,500 -0.28(-0.51%)
Mar 23, 2016 56.67 56.67 54.95 55.12 1,697,920 -1.62(-2.86%)
Mar 22, 2016 55.98 57.00 55.81 56.74 1,193,505 +0.45(+0.80%)
Mar 21, 2016 55.85 56.36 55.69 56.29 1,071,877 +0.34(+0.61%)
Mar 18, 2016 56.50 57.05 55.69 55.95 2,417,964 -0.11(-0.20%)
Mar 17, 2016 55.48 56.08 55.27 56.06 1,688,184 +0.25(+0.45%)
Mar 16, 2016 54.29 56.09 54.19 55.81 1,610,711 +1.14(+2.09%)
Mar 15, 2016 54.89 55.09 54.34 54.67 1,844,906 -0.61(-1.10%)
Mar 14, 2016 55.75 55.83 55.08 55.28 1,896,623 -0.79(-1.41%)
Mar 11, 2016 55.26 56.29 55.18 56.07 1,264,383 +1.43(+2.62%)
Mar 10, 2016 55.24 55.43 53.90 54.64 3,072,663 -0.55(-1.00%)
Mar 09, 2016 54.99 55.49 54.29 55.19 1,595,568 +0.61(+1.12%)
Mar 08, 2016 54.94 55.15 54.15 54.58 2,916,906 -0.75(-1.36%)
Mar 07, 2016 55.00 55.98 54.92 55.33 2,950,542 -0.24(-0.43%)
Mar 04, 2016 55.65 55.76 55.03 55.57 2,835,654 -0.07(-0.13%)
Mar 03, 2016 55.83 55.89 55.20 55.64 2,524,406 -0.57(-1.01%)
Mar 02, 2016 55.40 56.31 55.04 56.21 2,425,746 +0.68(+1.22%)
Mar 01, 2016 54.37 55.57 54.00 55.53 3,930,084 +1.56(+2.89%)
Feb 29, 2016 55.29 55.54 53.97 53.97 4,323,428 -1.27(-2.30%)
Feb 26, 2016 55.35 55.55 54.60 55.24 3,038,186 +0.28(+0.51%)
Feb 25, 2016 54.92 55.00 54.15 54.96 2,554,557 +0.18(+0.33%)
Feb 24, 2016 53.59 54.97 53.02 54.78 2,165,272 +0.81(+1.50%)
Feb 23, 2016 54.07 54.76 53.58 53.97 3,878,854 -0.51(-0.94%)
Feb 22, 2016 53.63 55.60 53.39 54.48 3,963,500 +1.35(+2.54%)
Feb 19, 2016 52.90 53.14 52.00 53.13 3,426,734 -0.15(-0.28%)
Feb 18, 2016 54.83 54.83 53.07 53.28 3,447,949 -0.14(-0.26%)
Feb 17, 2016 53.18 54.00 52.85 53.42 3,354,969 +0.87(+1.66%)
Feb 16, 2016 51.27 53.15 50.47 52.55 4,557,384 +1.79(+3.53%)
Feb 12, 2016 49.57 50.76 50.76 50.76 4,037,200 +1.62(+3.30%)
Feb 11, 2016 47.13 49.44 46.50 49.14 5,810,001 +1.18(+2.46%)
Feb 10, 2016 46.99 49.28 44.68 47.96 14,251,838 +8.39(+21.20%)
Feb 09, 2016 40.59 41.53 39.43 39.57 6,672,158 -1.41(-3.44%)
Feb 08, 2016 42.51 43.00 40.22 40.98 3,280,033 -2.22(-5.14%)
Feb 05, 2016 44.15 44.19 42.88 43.20 2,629,279 -1.44(-3.23%)
Feb 04, 2016 44.41 45.27 43.88 44.64 2,402,873 +0.25(+0.56%)
Feb 03, 2016 43.25 44.81 42.96 44.39 3,792,873 +1.45(+3.38%)
Feb 02, 2016 44.96 44.96 42.68 42.94 2,789,195 -2.36(-5.21%)
Feb 01, 2016 45.50 45.54 44.31 45.30 2,765,770 -0.32(-0.70%)
Jan 29, 2016 43.79 45.63 43.53 45.62 2,278,158 +2.15(+4.95%)
Jan 28, 2016 44.85 45.21 43.28 43.47 2,726,349 -0.88(-1.98%)
Jan 27, 2016 45.70 46.44 44.15 44.35 2,081,725 -1.85(-4.00%)
Jan 26, 2016 45.86 46.42 45.26 46.20 2,256,567 +0.50(+1.09%)
Jan 25, 2016 46.81 46.90 45.64 45.70 1,413,870 -1.21(-2.58%)
Jan 22, 2016 46.97 47.89 46.52 46.91 1,984,684 +0.70(+1.51%)
Jan 21, 2016 46.33 47.82 45.80 46.21 3,350,301 +0.10(+0.22%)
Jan 20, 2016 44.79 46.75 43.75 46.11 3,493,890 +0.67(+1.47%)
Jan 19, 2016 44.82 45.64 43.75 45.44 3,589,828 +1.29(+2.92%)
Jan 15, 2016 45.33 44.15 44.15 44.15 3,836,100 -2.76(-5.88%)
Jan 14, 2016 45.98 47.26 45.10 46.91 2,974,796 +1.09(+2.38%)
Jan 13, 2016 47.14 47.69 45.75 45.82 4,134,906 -1.06(-2.26%)
Jan 12, 2016 46.01 48.19 46.01 46.88 6,203,349 +1.42(+3.12%)
Jan 11, 2016 48.27 48.87 44.93 45.46 6,487,045 -2.64(-5.49%)
Jan 08, 2016 48.51 49.18 48.05 48.10 4,122,741 -0.09(-0.19%)
Jan 07, 2016 49.34 50.70 48.16 48.19 4,029,624 -2.29(-4.54%)
Jan 06, 2016 51.00 51.76 50.38 50.48 2,588,749 -1.54(-2.96%)
Jan 05, 2016 52.38 52.65 51.93 52.02 1,505,033 -0.29(-0.55%)
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.