Indicators

Akamai Technologies (NQ: AKAM )

101.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.64	50.83	49.76	50.53	3,622,526	-0.16(-0.32%)
Jul 28, 2016	50.45	51.12	50.21	50.69	4,724,933	+0.18(+0.36%)
Jul 27, 2016	51.23	51.44	47.80	50.51	19,372,284	-7.58(-13.05%)
Jul 26, 2016	58.00	58.47	57.69	58.09	3,883,607	+0.19(+0.33%)
Jul 25, 2016	57.83	58.33	57.56	57.90	1,676,791	+0.01(+0.02%)
Jul 22, 2016	57.45	58.14	57.24	57.89	1,048,026	+0.69(+1.21%)
Jul 21, 2016	57.89	58.12	57.01	57.20	1,486,517	-0.63(-1.09%)
Jul 20, 2016	57.71	57.89	57.42	57.83	1,164,647	+0.38(+0.66%)
Jul 19, 2016	57.24	57.96	57.24	57.45	1,000,052	-0.02(-0.03%)
Jul 18, 2016	57.39	57.86	57.28	57.47	937,932	+0.22(+0.38%)
Jul 15, 2016	57.70	57.91	57.03	57.25	1,137,960	-0.18(-0.31%)
Jul 14, 2016	57.72	58.01	57.11	57.43	1,611,116	+0.57(+1.00%)
Jul 13, 2016	56.70	57.69	56.50	56.86	1,789,644	+0.70(+1.25%)
Jul 12, 2016	56.74	56.90	56.11	56.16	2,018,411	-0.08(-0.14%)
Jul 11, 2016	56.66	57.40	55.89	56.24	1,498,036	-0.14(-0.25%)
Jul 08, 2016	55.50	56.64	54.94	56.38	1,919,170	+1.44(+2.62%)
Jul 07, 2016	55.00	55.38	54.67	54.94	989,553	+0.69(+1.27%)
Jul 05, 2016	55.10	55.50	53.81	54.25	1,327,230	-1.25(-2.25%)

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.