Indicators

Akamai Technologies (NQ: AKAM )

101.67 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	90.24	91.73	89.42	91.38	1,332,355	+1.59(+1.77%)
Sep 27, 2019	91.00	91.16	89.08	89.79	1,466,700	-0.79(-0.87%)
Sep 26, 2019	90.04	90.75	89.49	90.58	1,160,175	+0.56(+0.62%)
Sep 25, 2019	88.39	90.32	88.13	90.02	1,117,249	+1.37(+1.55%)
Sep 24, 2019	90.39	90.39	87.88	88.65	1,312,415	-0.96(-1.07%)
Sep 23, 2019	89.42	90.20	89.24	89.61	1,096,110	+0.18(+0.20%)
Sep 20, 2019	89.73	89.97	88.78	89.43	2,874,200	+0.17(+0.19%)
Sep 19, 2019	89.17	90.67	89.06	89.26	1,723,903	-1.68(-1.85%)
Sep 18, 2019	91.50	91.98	89.79	90.94	1,023,928	-0.24(-0.26%)
Sep 17, 2019	89.96	92.34	89.40	91.18	2,187,483	+1.75(+1.96%)
Sep 16, 2019	90.05	90.20	88.25	89.43	3,530,299	-0.98(-1.08%)
Sep 13, 2019	91.68	91.99	88.70	90.41	3,115,500	-0.58(-0.64%)
Sep 12, 2019	90.55	92.10	90.02	90.99	3,739,194	+1.39(+1.55%)
Sep 11, 2019	88.35	89.98	88.07	89.60	1,232,897	+1.32(+1.50%)
Sep 10, 2019	88.66	88.66	87.45	88.28	1,131,224	-1.31(-1.46%)
Sep 09, 2019	91.64	91.84	88.68	89.59	1,184,815	-2.23(-2.43%)
Sep 06, 2019	92.81	93.12	91.55	91.82	1,734,700	-0.72(-0.78%)
Sep 05, 2019	91.70	92.74	91.16	92.54	1,474,995	+1.66(+1.83%)
Sep 04, 2019	90.13	91.00	89.73	90.88	1,255,471	+1.76(+1.97%)

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.