Indicators

Akamai Technologies (NQ: AKAM )

102.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	51.31	51.89	50.85	51.70	1,503,321	-0.05(-0.10%)
Sep 27, 2013	51.70	52.39	51.47	51.75	0	-1.02(-1.93%)
Sep 26, 2013	52.36	52.92	52.21	52.77	1,120,510	+0.69(+1.32%)
Sep 25, 2013	52.07	52.43	51.56	52.08	1,573,681	+0.15(+0.29%)
Sep 24, 2013	52.04	52.41	51.81	51.93	1,763,987	-0.05(-0.09%)
Sep 23, 2013	52.69	52.95	51.89	51.98	3,217,406	-0.73(-1.39%)
Sep 20, 2013	52.91	53.20	52.33	52.71	0	-0.06(-0.11%)
Sep 19, 2013	52.55	53.03	52.30	52.77	2,987,037	+0.39(+0.74%)
Sep 18, 2013	51.90	52.48	51.64	52.38	2,542,026	+0.80(+1.55%)
Sep 17, 2013	51.35	51.74	51.12	51.58	0	+0.21(+0.41%)
Sep 16, 2013	51.61	51.93	51.29	51.37	0	+0.10(+0.20%)
Sep 13, 2013	50.81	51.32	50.59	51.27	0	+0.70(+1.38%)
Sep 12, 2013	50.03	50.71	49.81	50.57	1,582,342	+0.45(+0.89%)
Sep 11, 2013	49.40	50.21	49.20	50.12	2,043,045	+0.70(+1.41%)
Sep 10, 2013	49.10	49.46	48.89	49.43	1,710,927	+0.54(+1.10%)
Sep 09, 2013	47.67	49.10	47.67	48.89	0	+1.31(+2.75%)
Sep 06, 2013	48.11	48.20	46.76	47.58	0	-0.34(-0.71%)
Sep 05, 2013	47.29	48.01	47.24	47.92	1,123,091	+0.49(+1.03%)
Sep 04, 2013	47.06	47.66	46.43	47.43	1,321,077	+0.58(+1.24%)

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.