Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.49 +0.76 (+0.75%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 0.9300 0.9800 0.8900 0.9700 351,600 +0.05(+5.43%)
Oct 30, 2002 0.8800 0.9400 0.8400 0.9200 238,971 +0.06(+6.98%)
Oct 29, 2002 0.9800 0.9800 0.8500 0.8600 393,200 -0.09(-9.47%)
Oct 28, 2002 0.9500 1.000 0.9400 0.9500 480,224 -0.01(-0.94%)
Oct 25, 2002 0.9000 0.9800 0.8400 0.9590 1,686,947 +0.06(+6.56%)
Oct 24, 2002 0.8100 0.9200 0.8000 0.9000 544,900 +0.08(+9.76%)
Oct 23, 2002 0.8400 0.8400 0.7600 0.8200 227,200 +0.02(+2.50%)
Oct 22, 2002 0.8190 0.8200 0.7800 0.8000 325,400 -0.04(-4.76%)
Oct 21, 2002 0.7700 0.8400 0.7700 0.8400 388,100 +0.04(+5.00%)
Oct 18, 2002 0.8400 0.8800 0.7700 0.8000 658,902 -0.06(-6.98%)
Oct 17, 2002 0.9600 0.9900 0.8000 0.8600 526,439 -0.13(-13.13%)
Oct 16, 2002 1.030 1.050 0.8900 0.9900 689,644 -0.01(-1.00%)
Oct 15, 2002 0.9800 1.020 0.9400 1.000 2,456,500 +0.08(+8.70%)
Oct 14, 2002 0.8600 0.9300 0.8000 0.9200 983,200 +0.03(+3.37%)
Oct 11, 2002 0.7200 0.9500 0.7100 0.8900 1,009,023 +0.16(+21.92%)
Oct 10, 2002 0.7100 0.7400 0.7100 0.7300 218,800 +0.02(+2.82%)
Oct 09, 2002 0.7700 0.7700 0.6900 0.7100 563,500 -0.02(-2.74%)
Oct 08, 2002 0.6900 0.7700 0.6700 0.7300 601,200 +0.06(+8.96%)
Oct 07, 2002 0.6500 0.7100 0.5600 0.6700 1,124,000 -0.04(-5.63%)
Oct 04, 2002 0.8000 0.8100 0.7000 0.7100 557,134 -0.08(-10.13%)
Oct 03, 2002 0.8200 0.8500 0.7400 0.7900 798,438 -0.04(-4.82%)
Oct 02, 2002 0.8500 0.8700 0.8200 0.8300 235,800 -0.02(-2.35%)
Oct 01, 2002 0.8700 0.8700 0.7700 0.8500 299,600 +0.01(+1.19%)
Sep 30, 2002 0.9100 0.9200 0.7700 0.8400 1,271,637 -0.05(-5.62%)
Sep 27, 2002 0.9100 0.9350 0.8900 0.8900 358,600 -0.03(-3.26%)
Sep 26, 2002 0.9400 0.9500 0.8900 0.9200 382,900 +0.00(+0.00%)
Sep 25, 2002 0.8900 0.9300 0.8900 0.9200 412,730 +0.03(+3.37%)
Sep 24, 2002 0.9000 0.9200 0.8900 0.8900 199,384 -0.01(-1.11%)
Sep 23, 2002 0.9100 0.9300 0.8900 0.9000 785,100 -0.01(-1.10%)
Sep 20, 2002 0.9500 0.9700 0.9000 0.9100 1,925,566 +0.01(+1.11%)
Sep 19, 2002 0.9100 0.9300 0.9000 0.9000 297,735 -0.01(-1.10%)
Sep 18, 2002 0.9200 0.9300 0.9000 0.9100 338,200 -0.03(-3.19%)
Sep 17, 2002 0.9200 0.9500 0.9200 0.9400 462,000 +0.03(+3.30%)
Sep 16, 2002 0.9300 0.9800 0.8900 0.9100 482,866 -0.01(-1.09%)
Sep 13, 2002 0.9400 0.9600 0.9200 0.9200 284,375 -0.04(-4.17%)
Sep 12, 2002 0.9800 0.9900 0.9400 0.9600 342,200 -0.04(-4.00%)
Sep 11, 2002 0.9600 1.010 0.9300 1.000 406,400 +0.04(+4.17%)
Sep 10, 2002 0.9400 0.9600 0.8900 0.9600 987,540 +0.02(+2.13%)
Sep 09, 2002 0.9000 0.9400 0.8900 0.9400 1,226,720 -0.02(-2.08%)
Sep 06, 2002 0.9200 0.9600 0.9100 0.9600 330,504 +0.05(+5.61%)
Sep 05, 2002 0.8900 0.9400 0.8700 0.9090 361,000 +0.02(+2.13%)
Sep 04, 2002 0.9000 0.9100 0.8800 0.8900 383,733 -0.02(-2.20%)
Sep 03, 2002 0.9000 0.9500 0.8800 0.9100 1,004,651 -0.04(-4.21%)
Aug 30, 2002 0.9700 1.000 0.8900 0.9500 435,226 -0.01(-1.04%)
Aug 29, 2002 0.9900 1.000 0.9100 0.9600 432,632 +0.00(+0.10%)
Aug 28, 2002 0.9900 1.000 0.9500 0.9590 699,585 -0.08(-7.79%)
Aug 27, 2002 1.080 1.100 1.000 1.040 935,118 -0.05(-4.59%)
Aug 26, 2002 1.250 1.260 1.030 1.090 1,766,900 -0.05(-4.39%)
Aug 23, 2002 1.240 1.250 1.080 1.140 3,806,153 +0.15(+15.15%)
Aug 22, 2002 0.9400 1.040 0.9100 0.9900 2,338,700 +0.07(+7.61%)
Aug 21, 2002 0.9200 0.9500 0.8900 0.9200 1,454,555 +0.03(+3.37%)
Aug 20, 2002 0.9000 0.9400 0.8900 0.8900 1,161,000 +0.04(+4.95%)
Aug 16, 2002 0.7600 0.9000 0.7500 0.8480 913,835 +0.05(+5.87%)
Aug 15, 2002 0.9300 0.9500 0.8000 0.8010 1,083,386 -0.09(-10.00%)
Aug 14, 2002 0.9000 0.9300 0.8500 0.8900 626,800 -0.01(-1.11%)
Aug 13, 2002 0.9700 0.9800 0.8900 0.9000 35,190,000 -0.06(-6.25%)
Aug 12, 2002 1.000 1.030 0.9000 0.9600 492,171 -0.15(-13.51%)
Aug 07, 2002 1.020 1.120 1.000 1.110 517,695 +0.07(+6.73%)
Aug 06, 2002 0.9700 1.100 0.9200 1.040 942,532 +0.08(+8.33%)
Aug 05, 2002 1.000 1.020 0.9200 0.9600 538,900 -0.05(-4.95%)
Aug 02, 2002 1.061 1.110 1.000 1.010 865,703 -0.08(-7.34%)
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.