Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.920	2.950	2.730	2.750	1,688,275	-0.20(-6.78%)
Nov 29, 2021	2.900	3.000	2.860	2.950	1,015,937	+0.05(+1.72%)
Nov 26, 2021	2.860	2.925	2.840	2.900	622,674	-0.07(-2.36%)
Nov 24, 2021	2.860	3.020	2.820	2.970	722,008	+0.04(+1.37%)
Nov 23, 2021	2.970	3.025	2.870	2.930	1,116,501	-0.03(-1.01%)
Nov 22, 2021	3.200	3.210	2.950	2.960	1,319,522	-0.21(-6.62%)
Nov 19, 2021	3.130	3.270	3.065	3.170	1,471,523	+0.01(+0.32%)
Nov 18, 2021	3.170	3.170	3.140	3.160	1,974,667	+0.01(+0.32%)
Nov 17, 2021	3.090	3.220	3.070	3.150	2,029,326	+0.11(+3.62%)
Nov 16, 2021	3.060	3.060	3.000	3.040	725,179	-0.03(-0.98%)
Nov 15, 2021	3.030	3.106	2.980	3.070	1,223,046	+0.03(+0.99%)
Nov 12, 2021	3.070	3.090	3.020	3.040	807,979	-0.03(-0.98%)
Nov 11, 2021	3.000	3.080	2.971	3.070	927,545	+0.09(+3.02%)
Nov 10, 2021	2.930			2.980	1,487,608	+0.04(+1.36%)
Nov 09, 2021	2.870	2.950	2.820	2.940	1,036,760	+0.08(+2.80%)
Nov 08, 2021	2.960	3.020	2.835	2.860	1,287,292	-0.07(-2.39%)
Nov 05, 2021	3.180	3.220	2.820	2.930	2,658,886	-0.27(-8.44%)
Nov 04, 2021	3.200	3.200	3.090	3.200	1,632,634	+0.01(+0.31%)
Nov 03, 2021	3.010	3.210	2.990	3.190	1,525,282	+0.08(+2.57%)
Nov 02, 2021	3.060	3.110	2.980	3.110	1,165,854	+0.00(+0.00%)
Nov 01, 2021	2.980	3.130	3.075	3.110	1,860,146	+0.13(+4.36%)
Oct 29, 2021	2.900	3.000	2.873	2.980	1,608,536	+0.05(+1.71%)
Oct 28, 2021	2.820	2.990	2.780	2.930	1,162,812	+0.12(+4.27%)
Oct 27, 2021	2.720	2.828	2.730	2.810	948,549	+0.04(+1.44%)
Oct 26, 2021	2.780			2.770	1,390,989	-0.03(-1.07%)
Oct 25, 2021	2.800	2.825	2.750	2.800	781,188	-0.01(-0.36%)
Oct 22, 2021	2.840	2.850	2.725	2.810	964,631	-0.04(-1.40%)
Oct 21, 2021	2.860	2.960	2.810	2.850	920,871	-0.05(-1.72%)
Oct 20, 2021	2.830	2.900	2.810	2.900	1,396,736	+0.09(+3.20%)
Oct 19, 2021	2.690	2.840	2.690	2.810	1,984,063	+0.14(+5.05%)
Oct 18, 2021	2.830	2.880	2.670	2.675	1,639,675	-0.19(-6.47%)
Oct 15, 2021	2.730	2.930	2.690	2.860	3,449,896	+0.33(+13.04%)
Oct 14, 2021	2.530	2.598	2.490	2.530	850,465	-0.01(-0.39%)
Oct 13, 2021	2.500	2.540	2.440	2.540	804,860	+0.03(+1.20%)
Oct 12, 2021	2.510	2.530	2.495	2.510	520,954	+0.01(+0.40%)
Oct 11, 2021	2.500	2.516	2.480	2.500	628,472	-0.01(-0.40%)
Oct 08, 2021	2.450	2.525	2.440	2.510	739,268	+0.06(+2.45%)
Oct 07, 2021	2.430	2.560	2.430	2.450	1,036,440	+0.03(+1.24%)
Oct 06, 2021	2.330	2.440	2.330	2.420	753,003	+0.04(+1.68%)
Oct 05, 2021	2.340	2.385	2.300	2.380	1,391,525	+0.05(+2.37%)
Oct 04, 2021	2.350	2.400	2.310	2.325	1,268,286	-0.04(-1.90%)
Oct 01, 2021	2.400	2.440	2.350	2.370	1,404,429	-0.01(-0.42%)
Sep 30, 2021	2.410	2.419	2.350	2.380	924,007	-0.03(-1.24%)
Sep 29, 2021	2.410	2.450	2.390	2.410	679,409	-0.01(-0.41%)
Sep 28, 2021	2.510	2.510	2.400	2.420	1,217,725	-0.08(-3.20%)
Sep 27, 2021	2.472	2.537	2.440	2.500	980,069	+0.05(+2.04%)
Sep 24, 2021	2.440	2.480	2.425	2.450	657,691	-0.03(-1.21%)
Sep 23, 2021	2.460	2.490	2.440	2.480	747,058	+0.03(+1.22%)
Sep 22, 2021	2.470	2.505	2.420	2.450	1,581,621	-0.01(-0.41%)
Sep 21, 2021	2.450	2.480	2.380	2.460	1,304,587	+0.01(+0.41%)
Sep 20, 2021	2.450	2.477	2.430	2.450	1,631,287	-0.08(-3.16%)
Sep 17, 2021	2.460	2.590	2.450	2.530	3,461,348	+0.09(+3.69%)
Sep 16, 2021	2.410	2.500	2.390	2.440	4,618,091	-0.03(-1.21%)
Sep 15, 2021	2.430	2.470	2.380	2.470	2,140,596	+0.06(+2.49%)
Sep 14, 2021	2.530	2.560	2.380	2.410	3,569,835	-0.11(-4.37%)
Sep 13, 2021	2.580	2.610	2.520	2.520	1,225,837	-0.03(-1.18%)
Sep 10, 2021	2.590	2.590	2.535	2.550	821,885	-0.02(-0.78%)
Sep 09, 2021	2.540	2.610	2.520	2.570	962,421	+0.02(+0.78%)
Sep 08, 2021	2.660	2.670	2.520	2.550	824,433	-0.13(-4.85%)
Sep 07, 2021	2.730	2.810	2.670	2.680	840,571	-0.05(-1.83%)
Sep 03, 2021	2.750	2.760	2.695	2.730	525,525	-0.02(-0.73%)
Sep 02, 2021	2.730	2.790	2.700	2.750	767,449	+0.01(+0.36%)