Indicators

Akamai Technologies (NQ: AKAM )

100.89 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	111.63	116.20	110.91	111.03	2,430,400	-1.75(-1.55%)
Jan 28, 2021	120.75	121.11	112.31	112.78	3,647,890	-7.66(-6.36%)
Jan 27, 2021	117.31	124.91	116.04	120.44	5,220,559	+3.44(+2.94%)
Jan 26, 2021	112.03	117.22	111.50	117.00	2,496,705	+5.67(+5.09%)
Jan 25, 2021	109.15	111.76	109.12	111.33	2,345,417	+2.27(+2.08%)
Jan 22, 2021	109.90	110.15	108.86	109.06	1,416,500	-0.89(-0.81%)
Jan 21, 2021	109.32	111.25	108.17	109.95	1,569,776	+0.59(+0.54%)
Jan 20, 2021	111.96	111.96	108.89	109.36	1,191,093	-0.65(-0.59%)
Jan 19, 2021	107.38	110.07	107.28	110.01	2,320,196	+3.56(+3.34%)
Jan 15, 2021	103.34	107.04	103.22	106.45	3,108,800	+3.60(+3.50%)
Jan 14, 2021	101.52	103.16	101.15	102.85	2,470,902	+1.17(+1.15%)
Jan 13, 2021	102.48	102.72	101.44	101.68	1,579,957	+0.00(+0.00%)
Jan 12, 2021	102.38	103.03	100.70	101.68	1,797,905	-0.69(-0.67%)
Jan 11, 2021	103.25	103.40	102.06	102.37	1,276,229	-1.09(-1.05%)
Jan 08, 2021	103.28	103.95	102.10	103.46	1,974,800	+0.65(+0.63%)
Jan 07, 2021	102.00	103.18	101.44	102.81	1,662,667	+1.28(+1.26%)
Jan 06, 2021	104.31	105.05	101.50	101.53	2,295,343	-3.89(-3.69%)
Jan 05, 2021	104.33	105.52	104.25	105.42	988,272	+0.18(+0.17%)

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.