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, 2017 60.56 60.91 59.50 59.70 3,600,890 -0.83(-1.37%)
Mar 30, 2017 63.17 64.07 60.37 60.53 6,001,102 -2.91(-4.59%)
Mar 29, 2017 63.28 63.70 63.10 63.44 2,067,814 +0.19(+0.30%)
Mar 28, 2017 63.06 63.61 63.00 63.25 2,299,231 +0.16(+0.25%)
Mar 27, 2017 62.88 63.42 62.51 63.09 1,836,706 -0.54(-0.85%)
Mar 24, 2017 63.82 64.31 63.46 63.63 1,008,272 -0.03(-0.05%)
Mar 23, 2017 63.69 64.42 63.40 63.66 980,728 -0.02(-0.03%)
Mar 22, 2017 63.14 63.76 62.93 63.68 921,366 +0.73(+1.16%)
Mar 21, 2017 65.41 65.44 62.92 62.95 2,295,918 -1.91(-2.94%)
Mar 20, 2017 64.96 65.04 64.33 64.86 922,432 -0.14(-0.22%)
Mar 17, 2017 64.94 65.22 64.62 65.00 2,912,911 +0.37(+0.57%)
Mar 16, 2017 64.71 64.93 64.43 64.63 1,083,760 +0.24(+0.37%)
Mar 15, 2017 64.00 64.56 63.39 64.39 1,327,778 +0.76(+1.19%)
Mar 14, 2017 64.53 64.95 63.54 63.63 1,197,993 -0.96(-1.49%)
Mar 13, 2017 64.34 65.20 64.18 64.59 1,341,265 +0.37(+0.58%)
Mar 10, 2017 64.37 64.74 63.76 64.22 1,259,832 +0.02(+0.03%)
Mar 09, 2017 63.64 64.35 63.40 64.20 1,336,622 +0.65(+1.02%)
Mar 08, 2017 63.30 63.85 62.96 63.55 1,292,691 +0.25(+0.39%)
Mar 07, 2017 63.10 64.52 63.10 63.30 1,657,480 +0.24(+0.38%)
Mar 06, 2017 63.16 63.25 62.83 63.06 1,067,045 -0.30(-0.47%)
Mar 03, 2017 63.55 63.55 63.13 63.36 1,325,819 -0.43(-0.67%)
Mar 02, 2017 63.24 64.50 63.07 63.79 2,158,360 +0.41(+0.65%)
Mar 01, 2017 62.82 63.59 62.79 63.38 1,382,645 +0.78(+1.25%)
Feb 28, 2017 62.80 63.11 62.31 62.60 1,589,551 -0.26(-0.41%)
Feb 27, 2017 62.76 63.12 62.46 62.86 858,035 -0.01(-0.02%)
Feb 24, 2017 62.50 62.88 62.39 62.87 1,363,846 +0.17(+0.27%)
Feb 23, 2017 63.05 63.13 62.64 62.70 1,125,622 -0.31(-0.49%)
Feb 22, 2017 62.50 63.15 62.50 63.01 1,350,407 +0.37(+0.59%)
Feb 21, 2017 62.50 63.15 62.46 62.64 1,808,256 +0.30(+0.48%)
Feb 17, 2017 62.34 62.34 62.34 0 -1.90(-2.96%)
Feb 16, 2017 64.22 64.77 63.75 64.24 1,760,711 +0.34(+0.53%)
Feb 15, 2017 63.30 64.09 63.21 63.90 1,371,170 +0.35(+0.55%)
Feb 14, 2017 63.75 64.13 63.37 63.55 2,180,901 -0.05(-0.08%)
Feb 13, 2017 64.20 64.20 63.35 63.60 1,768,882 -0.35(-0.55%)
Feb 10, 2017 63.85 64.28 63.50 63.95 2,507,586 +0.10(+0.16%)
Feb 09, 2017 63.83 64.58 63.61 63.85 4,080,269 +0.30(+0.47%)
Feb 08, 2017 66.58 66.59 61.54 63.55 15,939,712 -7.57(-10.64%)
Feb 07, 2017 70.00 71.34 69.58 71.12 3,876,306 +1.41(+2.02%)
Feb 06, 2017 69.22 69.71 68.63 69.71 1,629,804 +0.16(+0.23%)
Feb 03, 2017 69.85 69.85 69.01 69.55 1,420,030 +0.15(+0.22%)
Feb 02, 2017 68.37 69.67 67.83 69.40 1,333,635 +0.70(+1.02%)
Feb 01, 2017 68.67 68.80 67.76 68.70 1,579,525 +0.11(+0.16%)
Jan 31, 2017 67.57 68.85 67.20 68.59 1,548,738 +0.78(+1.15%)
Jan 30, 2017 67.99 68.35 67.36 67.81 1,893,901 -0.16(-0.24%)
Jan 27, 2017 68.04 68.08 67.55 67.97 1,535,748 +0.19(+0.28%)
Jan 26, 2017 68.54 68.70 67.73 67.78 1,416,056 -0.95(-1.38%)
Jan 25, 2017 68.35 68.82 67.79 68.73 2,188,161 +0.99(+1.46%)
Jan 24, 2017 67.97 68.28 67.47 67.74 1,566,053 -0.23(-0.34%)
Jan 23, 2017 69.05 69.35 67.84 67.97 1,456,303 -1.18(-1.71%)
Jan 20, 2017 69.36 69.60 68.85 69.15 1,447,099 +0.17(+0.25%)
Jan 19, 2017 69.36 69.74 68.96 68.98 1,409,747 -0.62(-0.89%)
Jan 18, 2017 69.74 69.81 68.94 69.60 1,075,488 -0.19(-0.27%)
Jan 17, 2017 69.81 70.00 69.18 69.79 1,016,719 -0.23(-0.33%)
Jan 13, 2017 70.02 70.02 70.02 0 +0.09(+0.13%)
Jan 12, 2017 70.01 70.30 69.15 69.93 1,259,741 -0.19(-0.27%)
Jan 11, 2017 70.59 71.64 70.09 70.12 2,247,657 -0.16(-0.23%)
Jan 10, 2017 70.00 70.48 69.82 70.28 1,462,164 +0.28(+0.40%)
Jan 09, 2017 69.74 70.29 69.70 70.00 1,550,390 +0.21(+0.30%)
Jan 06, 2017 69.38 70.51 68.92 69.79 1,967,305 +0.24(+0.35%)
Jan 05, 2017 68.12 69.75 68.12 69.55 1,779,847 +1.22(+1.79%)
Jan 04, 2017 67.51 68.47 67.19 68.33 1,174,209 +0.76(+1.12%)
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.