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

Akamai Technologies (NQ: AKAM )

101.50 +0.77 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM 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, 2003 7.720 8.150 7.540 7.900 7,785,466 -0.21(-2.59%)
Oct 30, 2003 5.960 8.330 7.350 8.110 28,213,928 +2.15(+36.07%)
Oct 29, 2003 6.030 6.240 5.820 5.960 4,163,104 -0.03(-0.50%)
Oct 28, 2003 5.900 6.060 5.860 5.990 2,008,860 +0.12(+2.04%)
Oct 27, 2003 5.920 6.130 5.700 5.870 1,725,300 +0.11(+1.91%)
Oct 24, 2003 5.810 5.890 5.560 5.760 1,438,200 -0.14(-2.37%)
Oct 23, 2003 5.720 6.010 5.570 5.900 1,687,300 +0.02(+0.34%)
Oct 22, 2003 6.200 6.300 5.810 5.880 2,343,700 -0.47(-7.40%)
Oct 21, 2003 5.850 6.350 5.810 6.350 6,971,482 +0.56(+9.67%)
Oct 20, 2003 5.450 5.850 5.230 5.790 2,012,110 +0.34(+6.24%)
Oct 17, 2003 5.790 5.790 5.400 5.450 1,319,702 -0.30(-5.22%)
Oct 16, 2003 5.540 5.720 5.540 5.750 1,269,650 +0.19(+3.42%)
Oct 15, 2003 5.850 5.940 5.560 5.560 2,052,410 -0.19(-3.30%)
Oct 14, 2003 5.520 5.790 5.350 5.750 3,273,237 +0.26(+4.70%)
Oct 13, 2003 5.100 5.520 5.080 5.492 2,514,727 +0.42(+8.37%)
Oct 10, 2003 5.200 5.250 5.030 5.068 761,755 -0.11(-2.16%)
Oct 09, 2003 5.250 5.500 5.010 5.180 2,844,609 -0.02(-0.38%)
Oct 08, 2003 4.750 5.200 4.650 5.200 1,904,183 +0.50(+10.66%)
Oct 07, 2003 4.560 4.740 4.470 4.699 1,001,871 +0.10(+2.15%)
Oct 06, 2003 4.760 4.790 4.600 4.600 741,184 -0.03(-0.65%)
Oct 03, 2003 4.550 4.710 4.530 4.630 797,249 +0.16(+3.58%)
Oct 02, 2003 4.220 4.470 4.210 4.470 717,024 +0.20(+4.68%)
Oct 01, 2003 4.370 4.500 3.390 4.270 1,972,816 -0.02(-0.47%)
Sep 30, 2003 4.490 4.520 4.280 4.290 926,692 -0.20(-4.43%)
Sep 29, 2003 4.580 4.780 4.410 4.489 1,770,588 -0.11(-2.41%)
Sep 26, 2003 4.710 4.800 4.330 4.600 1,663,300 -0.11(-2.34%)
Sep 25, 2003 5.000 5.060 4.650 4.710 1,450,907 -0.33(-6.55%)
Sep 24, 2003 5.220 5.290 5.020 5.040 1,735,959 -0.18(-3.45%)
Sep 23, 2003 5.190 5.300 5.160 5.220 1,595,196 +0.10(+1.95%)
Sep 22, 2003 4.920 5.290 4.900 5.120 1,907,373 +0.00(+0.00%)
Sep 19, 2003 5.000 5.260 4.980 5.120 1,420,334 +0.02(+0.39%)
Sep 18, 2003 5.020 5.250 5.000 5.100 1,528,151 -0.04(-0.78%)
Sep 17, 2003 4.830 5.140 4.650 5.140 2,447,754 +0.35(+7.31%)
Sep 16, 2003 4.570 4.830 4.560 4.790 1,012,998 +0.25(+5.51%)
Sep 15, 2003 4.650 4.746 4.520 4.540 629,500 -0.11(-2.37%)
Sep 12, 2003 4.560 4.650 4.400 4.650 626,100 +0.06(+1.31%)
Sep 11, 2003 4.331 4.650 4.290 4.590 962,700 +0.27(+6.25%)
Sep 10, 2003 4.480 4.500 4.300 4.320 864,800 -0.19(-4.21%)
Sep 09, 2003 4.680 4.790 4.350 4.510 1,596,000 -0.20(-4.25%)
Sep 08, 2003 4.670 4.800 4.510 4.710 814,700 +0.06(+1.29%)
Sep 05, 2003 4.820 4.840 4.640 4.650 965,700 -0.23(-4.71%)
Sep 04, 2003 4.880 4.980 4.800 4.880 1,214,300 -0.01(-0.16%)
Sep 03, 2003 4.520 4.930 4.510 4.888 3,254,400 +0.42(+9.35%)
Sep 02, 2003 4.130 4.500 4.100 4.470 1,591,400 +0.31(+7.45%)
Aug 29, 2003 4.150 4.230 4.150 4.160 717,000 +0.04(+0.97%)
Aug 28, 2003 4.130 4.246 4.050 4.120 678,400 +0.03(+0.73%)
Aug 27, 2003 4.000 4.130 4.000 4.090 527,400 -0.01(-0.24%)
Aug 26, 2003 3.940 4.100 3.820 4.100 509,000 +0.16(+4.06%)
Aug 25, 2003 4.000 4.030 3.800 3.940 862,200 -0.07(-1.77%)
Aug 22, 2003 4.290 4.400 3.952 4.011 1,643,000 -0.23(-5.40%)
Aug 21, 2003 4.020 4.240 4.020 4.240 1,886,600 +0.17(+4.18%)
Aug 20, 2003 4.010 4.100 3.960 4.070 664,200 +0.01(+0.25%)
Aug 19, 2003 4.010 4.062 3.870 4.060 1,168,300 +0.11(+2.78%)
Aug 18, 2003 4.060 4.110 3.850 3.950 1,264,600 -0.04(-1.00%)
Aug 15, 2003 4.120 4.160 3.920 3.990 785,900 -0.14(-3.39%)
Aug 14, 2003 4.070 4.180 4.030 4.130 1,116,200 +0.13(+3.25%)
Aug 13, 2003 3.900 4.070 3.870 4.000 1,117,300 +0.09(+2.30%)
Aug 12, 2003 3.980 4.000 3.760 3.910 685,800 +0.01(+0.26%)
Aug 11, 2003 3.880 3.940 3.710 3.900 1,067,800 +0.20(+5.41%)
Aug 08, 2003 3.800 3.990 3.580 3.700 2,312,800 -0.05(-1.33%)
Aug 07, 2003 3.350 3.940 3.300 3.750 4,939,600 +0.50(+15.38%)
Aug 06, 2003 3.460 3.610 3.220 3.250 3,804,600 -0.16(-4.69%)
Aug 05, 2003 3.750 3.790 3.350 3.410 5,512,700 -0.47(-12.11%)
Aug 04, 2003 3.980 4.040 3.850 3.880 2,430,800 -0.05(-1.27%)
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.