Skip to main content

Akamai Technologies (NQ: AKAM )

108.76 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.150 1.150 1.060 1.060 700,348 -0.06(-5.36%)
Jul 30, 2002 1.260 1.310 1.110 1.120 1,545,600 -0.12(-9.68%)
Jul 29, 2002 1.120 1.259 1.110 1.240 697,449 +0.14(+12.73%)
Jul 26, 2002 1.040 1.100 1.020 1.100 332,196 +0.05(+4.76%)
Jul 25, 2002 1.110 1.160 1.050 1.050 437,514 -0.09(-7.89%)
Jul 24, 2002 1.160 1.210 1.050 1.140 849,830 -0.05(-4.20%)
Jul 23, 2002 1.200 1.260 1.180 1.190 762,650 -0.01(-0.83%)
Jul 22, 2002 1.210 1.240 1.100 1.200 672,879 +0.01(+0.84%)
Jul 19, 2002 1.300 1.330 1.190 1.190 854,700 -0.31(-20.67%)
Jul 17, 2002 1.440 1.530 1.370 1.500 849,300 +0.24(+19.05%)
Jul 12, 2002 1.420 1.450 1.250 1.260 548,600 -0.08(-5.97%)
Jul 11, 2002 1.170 1.360 1.100 1.340 970,600 +0.17(+14.53%)
Jul 10, 2002 1.260 1.380 1.170 1.170 471,900 -0.08(-6.40%)
Jul 09, 2002 1.220 1.250 1.220 1.250 437,400 +0.03(+2.46%)
Jul 08, 2002 1.410 1.410 1.220 1.220 1,014,000 -0.19(-13.48%)
Jul 05, 2002 1.290 1.439 1.290 1.410 440,700 +0.11(+8.46%)
Jul 04, 2002 1.210 1.330 1.150 1.300 601,000 +0.00(+0.00%)
Jul 03, 2002 1.210 1.330 1.150 1.300 598,700 +0.03(+2.36%)
Jul 02, 2002 1.260 1.310 1.060 1.270 1,267,000 -0.13(-9.29%)
Jul 01, 2002 1.290 1.400 1.120 1.400 1,178,900 +0.10(+7.69%)
Jun 28, 2002 1.120 1.470 1.110 1.300 4,484,800 +0.18(+16.07%)
Jun 27, 2002 0.9800 1.140 0.9000 1.120 1,073,700 +0.18(+19.15%)
Jun 26, 2002 0.8200 0.9500 0.7600 0.9400 1,252,600 +0.00(+0.00%)
Jun 25, 2002 1.000 1.010 0.8700 0.9400 3,342,500 -0.11(-10.48%)
Jun 21, 2002 1.120 1.130 1.010 1.050 2,238,300 -0.04(-3.67%)
Jun 20, 2002 1.230 1.300 1.060 1.090 1,721,000 -0.13(-10.66%)
Jun 19, 2002 1.530 1.550 1.185 1.220 4,571,300 -0.29(-19.21%)
Jun 18, 2002 1.670 1.680 1.450 1.510 1,341,200 -0.13(-7.93%)
Jun 17, 2002 1.670 1.710 1.590 1.640 493,800 +0.02(+1.23%)
Jun 14, 2002 1.580 1.660 1.500 1.620 507,200 -0.02(-1.22%)
Jun 12, 2002 1.590 1.710 1.570 1.640 575,200 -0.01(-0.61%)
Jun 11, 2002 1.720 1.930 1.650 1.650 736,500 -0.05(-2.94%)
Jun 10, 2002 1.700 1.750 1.630 1.700 330,300 +0.00(+0.00%)
Jun 07, 2002 1.770 1.800 1.570 1.700 855,900 -0.07(-3.95%)
Jun 06, 2002 1.890 1.900 1.720 1.770 648,500 -0.12(-6.35%)
Jun 05, 2002 1.940 1.940 1.871 1.890 584,300 -0.11(-5.50%)
May 31, 2002 2.090 2.140 2.000 2.000 680,800 -0.16(-7.41%)
May 28, 2002 2.130 2.280 2.100 2.160 678,400 +0.01(+0.47%)
May 27, 2002 2.300 2.300 2.075 2.150 843,400 +0.00(+0.00%)
May 24, 2002 2.300 2.300 2.075 2.150 843,400 -0.10(-4.44%)
May 23, 2002 2.190 2.250 2.040 2.250 466,900 +0.07(+3.21%)
May 22, 2002 2.280 2.300 2.020 2.180 838,200 -0.09(-3.96%)
May 21, 2002 2.560 2.570 2.230 2.270 856,400 -0.25(-9.92%)
May 20, 2002 2.620 2.640 2.420 2.520 955,900 -0.10(-3.82%)
May 17, 2002 2.690 2.700 2.530 2.620 1,038,700 +0.13(+5.22%)
May 16, 2002 2.300 2.570 2.280 2.490 1,067,200 +0.17(+7.33%)
May 15, 2002 2.170 2.500 2.110 2.320 1,357,400 +0.19(+8.92%)
May 14, 2002 2.090 2.200 2.080 2.130 1,260,000 +0.09(+4.41%)
May 13, 2002 2.110 2.190 1.990 2.040 777,000 +0.01(+0.49%)
May 10, 2002 2.180 2.190 2.020 2.030 485,400 -0.09(-4.25%)
May 09, 2002 2.290 2.330 2.090 2.120 977,200 -0.17(-7.38%)
May 08, 2002 2.150 2.410 2.100 2.289 2,295,200 +0.39(+20.47%)
May 07, 2002 2.080 2.100 1.750 1.900 1,578,200 -0.10(-5.00%)
May 06, 2002 2.260 2.270 1.970 2.000 1,240,500 -0.23(-10.35%)
May 03, 2002 2.220 2.289 2.100 2.231 2,008,900 +0.10(+4.74%)
May 02, 2002 2.040 2.250 2.020 2.130 2,120,200 +0.11(+5.45%)
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.