Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.990	5.080	4.870	4.900	1,392,904	-0.10(-2.00%)
May 30, 2018	5.070	5.110	4.980	5.000	589,439	-0.07(-1.38%)
May 29, 2018	5.060	5.180	5.010	5.070	1,083,349	+0.00(+0.00%)
May 25, 2018		5.070	5.070	5.070	0	-0.15(-2.87%)
May 24, 2018	5.200	5.345	5.190	5.220	622,069	+0.03(+0.58%)
May 23, 2018	5.070	5.240	5.050	5.190	556,238	+0.12(+2.37%)
May 22, 2018	5.170	5.190	5.010	5.070	610,806	-0.12(-2.31%)
May 21, 2018	5.250	5.299	5.150	5.190	425,014	-0.02(-0.38%)
May 18, 2018	5.210	5.250	5.170	5.210	698,453	+0.02(+0.39%)
May 17, 2018	5.210	5.255	5.160	5.190	450,176	-0.03(-0.57%)
May 16, 2018	5.210	5.300	5.180	5.220	665,052	+0.00(+0.00%)
May 15, 2018	5.250	5.280	5.150	5.220	516,984	-0.05(-0.95%)
May 14, 2018	5.390	5.420	5.255	5.270	605,146	-0.09(-1.68%)
May 11, 2018	5.400	5.400	5.300	5.360	490,815	-0.04(-0.74%)
May 10, 2018	5.490	5.520	5.350	5.400	750,195	-0.06(-1.10%)
May 09, 2018	5.310	5.500	5.270	5.460	950,844	+0.12(+2.25%)
May 08, 2018	5.260	5.370	5.250	5.340	987,788	+0.05(+0.95%)
May 07, 2018	5.260	5.410	5.250	5.290	1,231,898	+0.01(+0.19%)
May 04, 2018	5.280	5.353	5.213	5.280	972,641	+0.00(+0.00%)
May 03, 2018	5.100	5.330	5.060	5.280	2,131,626	+0.20(+3.94%)
May 02, 2018	5.060	5.180	5.030	5.080	1,462,938	+0.00(+0.00%)
May 01, 2018	5.200	5.250	5.070	5.080	873,514	-0.08(-1.55%)
Apr 30, 2018	5.170	5.195	5.030	5.160	1,016,768	-0.02(-0.39%)
Apr 27, 2018	5.150	5.250	4.980	5.180	1,420,202	-0.03(-0.58%)
Apr 26, 2018	5.050	5.299	5.030	5.210	2,653,689	+0.20(+3.99%)
Apr 25, 2018	4.900	5.030	4.820	5.010	1,309,807	+0.11(+2.24%)
Apr 24, 2018	4.930	5.180	4.840	4.900	1,814,236	-0.02(-0.41%)
Apr 23, 2018	4.940	4.975	4.800	4.920	1,934,024	-0.07(-1.40%)
Apr 20, 2018	4.650	5.250	4.640	4.990	12,011,461	+0.89(+21.71%)
Apr 19, 2018	4.230	4.310	4.090	4.100	1,483,576	-0.14(-3.30%)
Apr 18, 2018	4.100	4.360	4.065	4.240	1,867,519	+0.18(+4.43%)
Apr 17, 2018	3.910	4.090	3.860	4.060	1,627,539	+0.34(+9.14%)
Apr 16, 2018	3.890	3.890	3.690	3.720	1,442,893	-0.16(-4.12%)
Apr 13, 2018	3.940	3.940	3.830	3.880	378,510	-0.03(-0.77%)
Apr 12, 2018	3.980	3.980	3.900	3.910	348,806	-0.06(-1.51%)
Apr 11, 2018	4.030	4.060	3.960	3.970	418,626	-0.06(-1.49%)
Apr 10, 2018	3.950	4.030	3.880	4.030	591,919	+0.13(+3.33%)
Apr 09, 2018	3.970	4.015	3.900	3.900	728,656	-0.05(-1.27%)
Apr 06, 2018	4.090	4.150	3.870	3.950	595,565	-0.16(-3.89%)
Apr 05, 2018	4.030	4.140	3.960	4.110	810,623	+0.12(+3.01%)
Apr 04, 2018	3.890	4.000	3.890	3.990	876,625	+0.10(+2.57%)
Apr 03, 2018	4.380	4.386	3.880	3.890	2,116,162	-0.49(-11.19%)
Apr 02, 2018	4.080	4.433	4.030	4.380	2,534,157	+0.27(+6.57%)
Mar 29, 2018		4.110	4.110	4.110	0	+0.00(+0.00%)
Mar 28, 2018	4.090	4.170	4.020	4.110	762,465	+0.01(+0.24%)
Mar 27, 2018	4.280	4.290	4.050	4.100	657,824	-0.15(-3.53%)
Mar 26, 2018	4.250	4.270	4.120	4.250	509,298	+0.06(+1.43%)
Mar 23, 2018	4.330	4.330	4.185	4.190	843,686	-0.12(-2.78%)
Mar 22, 2018	4.360	4.405	4.300	4.310	571,701	-0.09(-2.05%)
Mar 21, 2018	4.350	4.435	4.331	4.400	443,146	+0.02(+0.46%)
Mar 20, 2018	4.330	4.400	4.300	4.380	415,078	+0.05(+1.15%)
Mar 19, 2018	4.390	4.390	4.190	4.330	1,231,851	-0.12(-2.70%)
Mar 16, 2018	4.420	4.460	4.340	4.450	3,005,253	-0.02(-0.45%)
Mar 15, 2018	4.450	4.510	4.370	4.470	793,897	+0.01(+0.22%)
Mar 14, 2018	4.400	4.500	4.300	4.460	798,635	+0.09(+2.06%)
Mar 13, 2018	4.480	4.520	4.340	4.370	677,396	-0.13(-2.89%)
Mar 12, 2018	4.410	4.600	4.410	4.500	950,024	+0.09(+2.04%)
Mar 09, 2018	4.390	4.470	4.335	4.410	587,789	+0.03(+0.68%)
Mar 08, 2018	4.390	4.550	4.320	4.380	815,803	-0.02(-0.45%)
Mar 07, 2018	4.360	4.440	4.250	4.400	907,530	+0.00(+0.00%)
Mar 06, 2018	4.440	4.490	4.360	4.400	667,318	-0.03(-0.68%)
Mar 05, 2018	4.300	4.520	4.300	4.430	1,696,114	+0.11(+2.55%)
Mar 02, 2018	4.160	4.350	4.070	4.320	6,753,579	+0.35(+8.82%)