Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.650	4.670	4.410	4.430	4,436,019	-0.14(-3.06%)
Nov 27, 2020	4.570	4.710	4.500	4.570	3,074,100	+0.07(+1.56%)
Nov 25, 2020	4.360	4.540	4.360	4.500	4,033,000	+0.14(+3.21%)
Nov 24, 2020	4.360	4.430	4.220	4.360	4,185,485	+0.01(+0.23%)
Nov 23, 2020	4.250	4.350	4.130	4.350	3,949,722	+0.19(+4.57%)
Nov 20, 2020	4.260	4.300	4.120	4.160	4,460,500	-0.10(-2.35%)
Nov 19, 2020	4.100	4.280	4.090	4.260	3,029,062	+0.16(+3.90%)
Nov 18, 2020	4.170	4.200	4.040	4.100	2,713,314	-0.03(-0.73%)
Nov 17, 2020	4.010	4.200	3.980	4.130	3,027,251	+0.10(+2.48%)
Nov 16, 2020	4.040	4.080	3.920	4.030	3,159,686	+0.05(+1.26%)
Nov 13, 2020	3.950	4.020	3.890	3.980	2,867,000	+0.04(+1.02%)
Nov 12, 2020	4.000	4.060	3.930	3.940	3,144,687	-0.06(-1.50%)
Nov 11, 2020	3.850	4.010	3.790	4.000	4,638,797	+0.18(+4.71%)
Nov 10, 2020	3.990	4.010	3.680	3.820	6,117,945	-0.11(-2.80%)
Nov 09, 2020	4.140	4.200	3.920	3.930	5,598,017	-0.06(-1.50%)
Nov 06, 2020	3.990	4.000	3.820	3.990	4,555,900	+0.02(+0.50%)
Nov 05, 2020	3.770	3.980	3.710	3.970	5,248,549	+0.25(+6.72%)
Nov 04, 2020	3.730	3.830	3.660	3.720	4,285,246	+0.00(+0.00%)
Nov 03, 2020	3.680	3.760	3.580	3.720	5,044,194	+0.09(+2.48%)
Nov 02, 2020	3.540	3.630	3.440	3.630	5,028,727	+0.10(+2.83%)
Oct 30, 2020	3.680	3.700	3.430	3.530	7,433,700	-0.19(-5.11%)
Oct 29, 2020	3.700	3.730	3.600	3.720	4,744,848	+0.04(+1.09%)
Oct 28, 2020	3.780	3.880	3.620	3.680	8,814,564	-0.25(-6.36%)
Oct 27, 2020	3.910	4.100	3.830	3.930	8,879,298	+0.04(+1.03%)
Oct 26, 2020	4.260	4.260	3.820	3.890	21,844,980	-0.31(-7.38%)
Oct 23, 2020	4.740	4.870	4.180	4.200	37,357,300	-1.98(-32.04%)
Oct 22, 2020	6.220	6.230	5.820	6.180	9,139,698	+0.06(+0.98%)
Oct 21, 2020	6.230	6.320	6.080	6.120	2,740,395	-0.05(-0.81%)
Oct 20, 2020	6.150	6.240	6.090	6.170	2,370,952	+0.05(+0.82%)
Oct 19, 2020	6.100	6.360	6.100	6.120	3,907,323	+0.14(+2.34%)
Oct 16, 2020	6.200	6.240	5.925	5.980	4,589,500	-0.06(-0.99%)
Oct 15, 2020	6.120	6.270	5.940	6.040	7,744,992	-0.31(-4.88%)
Oct 14, 2020	6.770	6.940	6.250	6.350	5,410,436	-0.33(-4.94%)
Oct 13, 2020	6.400	7.040	6.380	6.680	9,873,102	+0.34(+5.36%)
Oct 12, 2020	6.500	6.600	6.230	6.340	4,942,614	+0.02(+0.32%)
Oct 09, 2020	6.040	6.360	5.960	6.320	3,807,900	+0.40(+6.76%)
Oct 08, 2020	5.970	6.120	5.840	5.920	3,272,219	+0.06(+1.02%)
Oct 07, 2020	5.700	5.890	5.700	5.860	2,016,068	+0.20(+3.53%)
Oct 06, 2020	5.640	5.810	5.600	5.660	2,570,976	+0.16(+2.91%)
Oct 05, 2020	5.660	5.726	5.450	5.500	2,799,834	-0.10(-1.79%)
Oct 02, 2020	5.640	5.860	5.560	5.600	2,091,800	-0.20(-3.45%)
Oct 01, 2020	5.800	5.840	5.690	5.800	1,542,302	+0.04(+0.69%)
Sep 30, 2020	5.910	5.970	5.700	5.760	2,092,777	-0.16(-2.70%)
Sep 29, 2020	5.710	6.080	5.700	5.920	2,131,234	+0.13(+2.25%)
Sep 28, 2020	5.920	5.990	5.700	5.790	1,709,365	+0.01(+0.17%)
Sep 25, 2020	5.710	5.840	5.621	5.780	1,690,700	+0.10(+1.76%)
Sep 24, 2020	5.830	5.950	5.630	5.680	3,773,371	-0.20(-3.40%)
Sep 23, 2020	6.320	6.330	5.780	5.880	3,129,715	-0.47(-7.40%)
Sep 22, 2020	6.330	6.400	6.060	6.350	2,799,824	+0.02(+0.32%)
Sep 21, 2020	6.330	6.480	6.210	6.330	3,068,697	-0.06(-0.94%)
Sep 18, 2020	6.030	6.440	5.890	6.390	6,081,800	+0.54(+9.23%)
Sep 17, 2020	5.550	5.880	5.550	5.850	3,309,934	+0.14(+2.45%)
Sep 16, 2020	5.480	5.810	5.470	5.710	3,557,399	+0.31(+5.74%)
Sep 15, 2020	5.400	5.470	5.340	5.400	3,241,209	+0.09(+1.69%)
Sep 14, 2020	5.290	5.400	5.190	5.310	3,581,162	+0.16(+3.11%)
Sep 11, 2020	5.380	5.430	4.980	5.150	2,788,400	-0.18(-3.38%)
Sep 10, 2020	5.350	5.540	5.250	5.330	2,691,805	+0.02(+0.38%)
Sep 09, 2020	5.110	5.410	5.110	5.310	2,948,950	+0.32(+6.41%)
Sep 08, 2020	5.010	5.140	4.900	4.990	4,058,140	-0.03(-0.60%)
Sep 04, 2020	5.150	5.300	4.830	5.020	4,743,500	-0.20(-3.83%)
Sep 03, 2020	5.350	5.490	5.140	5.220	3,607,242	-0.25(-4.57%)
Sep 02, 2020	5.820	5.860	5.320	5.470	5,543,774	-0.28(-4.87%)