Indicators

Akamai Technologies (NQ: AKAM )

101.67 +0.59 (+0.58%)

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 29, 2017	47.59	48.82	47.58	48.72	1,821,282	+1.04(+2.18%)
Sep 28, 2017	47.62	47.71	46.97	47.68	1,780,552	-0.07(-0.15%)
Sep 27, 2017	48.12	48.13	47.44	47.75	1,562,548	-0.08(-0.17%)
Sep 26, 2017	48.21	48.34	47.76	47.83	1,872,901	-0.09(-0.19%)
Sep 25, 2017	48.20	48.60	47.44	47.92	2,562,561	-0.41(-0.85%)
Sep 22, 2017	47.26	48.38	47.01	48.33	1,657,146	+0.81(+1.70%)
Sep 21, 2017	47.59	47.89	47.50	47.52	1,110,539	-0.15(-0.31%)
Sep 20, 2017	47.69	47.90	47.34	47.67	1,405,979	-0.02(-0.04%)
Sep 19, 2017	47.77	47.82	47.29	47.69	1,699,478	+0.12(+0.25%)
Sep 18, 2017	47.39	47.91	47.35	47.57	1,397,355	+0.23(+0.49%)
Sep 15, 2017	46.56	47.36	46.53	47.34	2,697,554	+0.74(+1.59%)
Sep 14, 2017	46.57	46.66	46.13	46.60	1,521,098	-0.08(-0.17%)
Sep 13, 2017	46.74	46.91	46.53	46.68	1,133,846	-0.12(-0.26%)
Sep 12, 2017	46.45	46.98	46.26	46.80	1,306,436	+0.33(+0.71%)
Sep 11, 2017	46.29	46.62	46.29	46.47	1,364,320	+0.47(+1.02%)
Sep 08, 2017	46.00	46.95	45.94	46.00	1,691,242	-0.80(-1.71%)
Sep 07, 2017	46.98	47.00	46.61	46.80	1,472,448	-0.09(-0.19%)
Sep 06, 2017	46.23	46.97	46.10	46.89	1,566,359	+0.72(+1.56%)
Sep 05, 2017	46.86	47.00	45.81	46.17	1,645,524	-0.91(-1.93%)

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.