Skip to main content

Akamai Technologies (NQ: AKAM )

101.08 -0.77 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.40 52.60 52.20 52.25 1,752,756 -0.21(-0.40%)
Oct 30, 2017 53.11 53.13 52.15 52.46 2,073,622 -0.54(-1.02%)
Oct 27, 2017 53.96 54.01 52.29 53.00 2,811,536 -0.34(-0.64%)
Oct 26, 2017 54.02 54.65 52.88 53.34 3,689,542 -0.66(-1.22%)
Oct 25, 2017 55.65 56.85 53.84 54.00 10,268,762 +2.09(+4.03%)
Oct 24, 2017 51.50 52.00 50.96 51.91 4,779,599 +0.45(+0.87%)
Oct 23, 2017 51.89 52.09 51.41 51.46 2,695,413 -0.41(-0.79%)
Oct 20, 2017 51.86 52.09 51.63 51.87 1,901,168 +0.22(+0.43%)
Oct 19, 2017 50.92 51.68 50.83 51.65 1,277,996 +0.65(+1.27%)
Oct 18, 2017 50.70 51.19 50.56 51.00 1,319,405 +0.42(+0.83%)
Oct 17, 2017 50.65 50.92 50.39 50.58 911,521 -0.15(-0.30%)
Oct 16, 2017 50.84 51.10 50.70 50.73 1,425,760 -0.03(-0.06%)
Oct 13, 2017 50.66 50.89 50.58 50.76 1,509,481 +0.24(+0.48%)
Oct 12, 2017 50.41 50.93 50.22 50.52 1,171,001 +0.00(+0.00%)
Oct 11, 2017 49.86 50.52 49.59 50.52 2,436,994 -0.51(-1.00%)
Oct 10, 2017 51.11 50.59 51.03 1,025,172 +0.72(+1.43%)
Oct 09, 2017 50.59 50.59 50.10 50.31 1,186,862 -0.32(-0.63%)
Oct 06, 2017 50.70 50.87 50.21 50.63 1,353,258 -0.15(-0.30%)
Oct 05, 2017 50.60 50.86 50.34 50.78 1,409,547 +0.28(+0.55%)
Oct 04, 2017 50.49 50.70 50.26 50.50 1,373,249 +0.00(+0.00%)
Oct 03, 2017 50.14 50.63 49.91 50.50 1,798,164 +0.50(+1.00%)
Oct 02, 2017 49.35 50.08 48.78 50.00 2,610,272 +1.28(+2.63%)
Sep 29, 2017 47.59 48.82 47.58 48.72 1,821,282 +1.04(+2.18%)
Sep 28, 2017 47.62 47.71 46.97 47.68 1,780,552 -0.07(-0.15%)
Sep 27, 2017 48.12 48.13 47.44 47.75 1,562,548 -0.08(-0.17%)
Sep 26, 2017 48.21 48.34 47.76 47.83 1,872,901 -0.09(-0.19%)
Sep 25, 2017 48.20 48.60 47.44 47.92 2,562,561 -0.41(-0.85%)
Sep 22, 2017 47.26 48.38 47.01 48.33 1,657,146 +0.81(+1.70%)
Sep 21, 2017 47.59 47.89 47.50 47.52 1,110,539 -0.15(-0.31%)
Sep 20, 2017 47.69 47.90 47.34 47.67 1,405,979 -0.02(-0.04%)
Sep 19, 2017 47.77 47.82 47.29 47.69 1,699,478 +0.12(+0.25%)
Sep 18, 2017 47.39 47.91 47.35 47.57 1,397,355 +0.23(+0.49%)
Sep 15, 2017 46.56 47.36 46.53 47.34 2,697,554 +0.74(+1.59%)
Sep 14, 2017 46.57 46.66 46.13 46.60 1,521,098 -0.08(-0.17%)
Sep 13, 2017 46.74 46.91 46.53 46.68 1,133,846 -0.12(-0.26%)
Sep 12, 2017 46.45 46.98 46.26 46.80 1,306,436 +0.33(+0.71%)
Sep 11, 2017 46.29 46.62 46.29 46.47 1,364,320 +0.47(+1.02%)
Sep 08, 2017 46.00 46.95 45.94 46.00 1,691,242 -0.80(-1.71%)
Sep 07, 2017 46.98 47.00 46.61 46.80 1,472,448 -0.09(-0.19%)
Sep 06, 2017 46.23 46.97 46.10 46.89 1,566,359 +0.72(+1.56%)
Sep 05, 2017 46.86 47.00 45.81 46.17 1,645,524 -0.91(-1.93%)
Sep 01, 2017 47.28 47.65 47.05 47.08 1,149,430 -0.07(-0.15%)
Aug 31, 2017 46.63 47.35 46.53 47.15 1,721,387 +0.68(+1.46%)
Aug 30, 2017 45.72 46.52 45.64 46.47 1,820,729 +0.76(+1.66%)
Aug 29, 2017 44.81 45.86 44.71 45.71 1,986,532 +0.57(+1.26%)
Aug 28, 2017 45.06 45.25 44.91 45.14 1,110,360 +0.16(+0.36%)
Aug 25, 2017 45.49 45.49 44.95 44.98 1,760,730 -0.25(-0.55%)
Aug 24, 2017 45.51 45.67 45.10 45.23 1,202,555 -0.19(-0.42%)
Aug 23, 2017 45.55 45.76 45.32 45.42 1,141,795 -0.39(-0.85%)
Aug 22, 2017 45.04 45.89 45.04 45.81 1,285,985 +0.90(+2.00%)
Aug 21, 2017 45.29 45.34 44.65 44.91 1,318,162 -0.45(-0.99%)
Aug 18, 2017 45.46 45.86 45.18 45.36 1,378,991 -0.04(-0.09%)
Aug 17, 2017 46.39 46.40 45.37 45.40 1,517,563 -0.89(-1.92%)
Aug 16, 2017 46.41 46.74 45.87 46.29 1,722,707 -0.05(-0.11%)
Aug 15, 2017 46.82 47.09 46.13 46.34 1,686,679 -0.48(-1.03%)
Aug 14, 2017 46.59 47.29 46.46 46.82 1,997,012 +0.45(+0.97%)
Aug 11, 2017 46.38 46.62 46.18 46.37 1,422,763 +0.06(+0.13%)
Aug 10, 2017 47.05 47.20 46.31 46.31 1,848,923 -1.09(-2.30%)
Aug 09, 2017 47.18 47.86 46.74 47.40 1,627,532 +0.13(+0.28%)
Aug 08, 2017 47.17 47.68 46.90 47.27 1,443,087 -0.04(-0.08%)
Aug 07, 2017 47.96 47.98 47.22 47.31 1,579,862 -0.56(-1.17%)
Aug 04, 2017 48.09 48.42 47.81 47.87 1,393,993 -0.17(-0.35%)
Aug 03, 2017 47.56 48.19 47.46 48.04 1,871,311 +0.53(+1.12%)
Aug 02, 2017 47.43 47.56 46.96 47.51 1,763,754 -0.02(-0.04%)
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.