Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.050	4.110	4.050	4.080	433,400	+0.02(+0.49%)
Dec 30, 2019	4.100	4.110	3.990	4.060	438,672	-0.04(-0.98%)
Dec 27, 2019	4.150	4.150	4.020	4.100	1,046,400	-0.05(-1.20%)
Dec 26, 2019	4.040	4.180	4.030	4.150	442,672	+0.10(+2.47%)
Dec 24, 2019	4.080	4.080	3.980	4.050	225,900	-0.02(-0.49%)
Dec 23, 2019	3.970	4.070	3.930	4.070	504,165	+0.14(+3.56%)
Dec 20, 2019	4.000	4.010	3.920	3.930	1,073,500	-0.05(-1.38%)
Dec 19, 2019	4.000	4.020	3.960	3.985	625,106	+0.01(+0.38%)
Dec 18, 2019	4.030	4.090	3.960	3.970	1,040,260	+0.03(+0.76%)
Dec 17, 2019	3.950	4.010	3.910	3.940	660,649	-0.01(-0.25%)
Dec 16, 2019	4.000	4.090	3.930	3.950	1,649,786	+0.00(+0.00%)
Dec 13, 2019	3.900	4.030	3.860	3.950	1,199,800	+0.04(+1.02%)
Dec 12, 2019	3.920	3.950	3.860	3.910	714,059	-0.03(-0.76%)
Dec 11, 2019	4.110	4.110	3.840	3.940	1,040,083	-0.08(-1.99%)
Dec 10, 2019	4.250	4.260	4.010	4.020	1,678,594	-0.24(-5.63%)
Dec 09, 2019	4.210	4.290	4.150	4.260	1,493,189	+0.11(+2.65%)
Dec 06, 2019	4.180	4.275	4.130	4.150	835,600	+0.02(+0.48%)
Dec 05, 2019	4.250	4.290	4.060	4.130	1,159,286	-0.12(-2.82%)
Dec 04, 2019	4.220	4.260	4.180	4.250	782,868	+0.06(+1.43%)
Dec 03, 2019	4.200	4.230	4.150	4.190	540,113	-0.05(-1.18%)
Dec 02, 2019	4.300	4.320	4.160	4.240	454,017	-0.03(-0.70%)
Nov 29, 2019	4.260	4.310	4.241	4.270	263,300	+0.01(+0.23%)
Nov 27, 2019	4.240	4.310	4.220	4.260	497,000	+0.03(+0.71%)
Nov 26, 2019	4.350	4.370	4.200	4.230	670,406	-0.14(-3.20%)
Nov 25, 2019	4.250	4.410	4.250	4.370	1,199,956	+0.16(+3.80%)
Nov 22, 2019	4.340	4.370	4.200	4.210	499,700	-0.09(-2.09%)
Nov 21, 2019	4.580	4.580	4.220	4.300	1,062,075	-0.28(-6.11%)
Nov 20, 2019	4.450	4.720	4.410	4.580	1,701,809	+0.13(+2.92%)
Nov 19, 2019	4.220	4.470	4.140	4.450	1,387,455	+0.23(+5.33%)
Nov 18, 2019	4.200	4.265	4.190	4.225	395,696	+0.01(+0.36%)
Nov 15, 2019	4.270	4.270	4.140	4.210	557,000	-0.03(-0.59%)
Nov 14, 2019	4.310	4.420	4.230	4.235	792,474	-0.05(-1.28%)
Nov 13, 2019	4.550	4.550	4.270	4.290	1,411,809	-0.26(-5.71%)
Nov 12, 2019	4.240	4.600	4.220	4.550	1,458,333	+0.32(+7.57%)
Nov 11, 2019	4.220	4.250	4.160	4.230	527,584	-0.02(-0.47%)
Nov 08, 2019	4.330	4.350	4.200	4.250	749,800	-0.07(-1.62%)
Nov 07, 2019	4.270	4.370	4.240	4.320	1,272,176	+0.07(+1.65%)
Nov 06, 2019	4.230	4.300	4.200	4.250	438,901	+0.03(+0.71%)
Nov 05, 2019	4.420	4.470	4.170	4.220	913,934	-0.17(-3.87%)
Nov 04, 2019	4.220	4.520	4.170	4.390	1,611,457	+0.22(+5.28%)
Nov 01, 2019	4.220	4.280	4.155	4.170	627,800	-0.05(-1.18%)
Oct 31, 2019	4.250	4.270	4.080	4.220	640,735	-0.06(-1.40%)
Oct 30, 2019	4.240	4.330	4.190	4.280	760,107	+0.04(+0.94%)
Oct 29, 2019	4.250	4.300	4.130	4.240	991,801	+0.02(+0.47%)
Oct 28, 2019	4.370	4.440	4.190	4.220	821,676	-0.15(-3.43%)
Oct 25, 2019	4.270	4.395	4.260	4.370	981,400	+0.09(+2.10%)
Oct 24, 2019	4.230	4.320	4.120	4.280	2,279,241	+0.06(+1.42%)
Oct 23, 2019	4.350	4.360	4.200	4.220	1,304,810	-0.17(-3.87%)
Oct 22, 2019	4.140	4.410	4.120	4.390	3,643,186	+0.28(+6.81%)
Oct 21, 2019	3.870	4.140	3.870	4.110	3,171,531	+0.24(+6.20%)
Oct 18, 2019	3.720	3.900	3.680	3.870	3,494,200	+0.12(+3.20%)
Oct 17, 2019	3.520	4.000	3.500	3.750	7,183,365	+0.63(+20.19%)
Oct 16, 2019	3.180	3.190	3.080	3.120	1,157,994	-0.06(-1.89%)
Oct 15, 2019	3.040	3.180	3.040	3.180	937,108	+0.12(+3.92%)
Oct 14, 2019	3.050	3.080	3.020	3.060	616,613	+0.00(+0.00%)
Oct 11, 2019	3.120	3.180	3.020	3.060	1,017,600	-0.03(-0.97%)
Oct 10, 2019	2.960	3.140	2.950	3.090	753,527	+0.12(+4.22%)
Oct 09, 2019	2.910	2.990	2.910	2.965	382,668	+0.08(+2.95%)
Oct 08, 2019	2.930	2.950	2.870	2.880	670,586	-0.08(-2.70%)
Oct 07, 2019	2.930	2.980	2.900	2.960	575,461	+0.04(+1.20%)
Oct 04, 2019	2.890	2.940	2.840	2.925	441,200	+0.04(+1.56%)
Oct 03, 2019	2.900	2.910	2.780	2.880	753,327	-0.01(-0.35%)
Oct 02, 2019	2.960	2.970	2.850	2.890	512,667	-0.09(-3.02%)