Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	1.460	1.500	1.410	1.460	162,241	+0.03(+2.10%)
May 27, 2016	1.380	1.430	1.430	1.430	85,500	+0.07(+5.15%)
May 26, 2016	1.400	1.430	1.360	1.360	57,059	-0.02(-1.45%)
May 25, 2016	1.380	1.400	1.370	1.380	67,614	-0.01(-0.72%)
May 24, 2016	1.330	1.410	1.290	1.390	74,617	+0.04(+2.96%)
May 23, 2016	1.310	1.350	1.310	1.350	80,492	+0.02(+1.50%)
May 20, 2016	1.270	1.340	1.270	1.330	105,511	+0.07(+5.56%)
May 19, 2016	1.250	1.310	1.170	1.260	80,773	-0.03(-2.33%)
May 18, 2016	1.300	1.350	1.280	1.290	95,439	+0.00(+0.00%)
May 17, 2016	1.390	1.398	1.280	1.290	140,933	-0.08(-5.84%)
May 16, 2016	1.350	1.500	1.350	1.370	104,899	+0.04(+3.01%)
May 13, 2016	1.400	1.410	1.310	1.330	136,118	-0.07(-5.00%)
May 12, 2016	1.470	1.480	1.390	1.400	138,054	-0.08(-5.41%)
May 11, 2016	1.530	1.530	1.475	1.480	82,539	-0.04(-2.63%)
May 10, 2016	1.520	1.540	1.510	1.520	63,857	+0.02(+1.33%)
May 09, 2016	1.470	1.520	1.470	1.500	98,616	+0.02(+1.35%)
May 06, 2016	1.490	1.540	1.470	1.480	98,477	-0.02(-1.33%)
May 05, 2016	1.570	1.570	1.500	1.500	68,448	-0.04(-2.60%)
May 04, 2016	1.560	1.570	1.500	1.540	202,594	-0.03(-1.91%)
May 03, 2016	1.650	1.670	1.530	1.570	248,103	-0.10(-5.99%)
May 02, 2016	1.760	1.760	1.660	1.670	198,617	-0.08(-4.57%)
Apr 29, 2016	1.750	1.780	1.700	1.750	200,439	-0.00(-0.28%)
Apr 28, 2016	1.800	1.800	1.650	1.755	254,071	-0.09(-4.62%)
Apr 27, 2016	1.710	1.870	1.660	1.840	253,497	+0.12(+6.98%)
Apr 26, 2016	1.730	1.750	1.664	1.720	103,362	+0.00(+0.00%)
Apr 25, 2016	1.750	1.780	1.700	1.720	96,459	-0.02(-1.15%)
Apr 22, 2016	1.710	1.770	1.580	1.740	147,231	+0.03(+1.75%)
Apr 21, 2016	1.730	1.740	1.570	1.710	208,428	-0.02(-1.16%)
Apr 20, 2016	1.730	1.810	1.670	1.730	120,191	-0.01(-0.57%)
Apr 19, 2016	1.820	1.820	1.720	1.740	95,933	-0.06(-3.33%)
Apr 18, 2016	1.740	1.830	1.580	1.800	343,983	+0.07(+4.05%)
Apr 15, 2016	1.680	1.760	1.647	1.730	107,658	+0.03(+1.76%)
Apr 14, 2016	1.700	1.730	1.670	1.700	114,374	-0.02(-1.16%)
Apr 13, 2016	1.620	1.730	1.600	1.720	222,881	+0.09(+5.52%)
Apr 12, 2016	1.600	1.650	1.550	1.630	140,753	+0.00(+0.00%)
Apr 11, 2016	1.620	1.676	1.600	1.630	133,097	+0.01(+0.62%)
Apr 08, 2016	1.630	1.690	1.610	1.620	153,058	+0.00(+0.00%)
Apr 07, 2016	1.660	1.710	1.600	1.620	136,676	-0.06(-3.57%)
Apr 06, 2016	1.650	1.700	1.630	1.680	136,384	+0.00(+0.00%)
Apr 05, 2016	1.700	1.770	1.670	1.680	166,945	-0.02(-1.18%)
Apr 04, 2016	1.760	1.800	1.700	1.700	119,972	-0.06(-3.41%)
Apr 01, 2016	1.800	1.840	1.690	1.760	125,985	-0.05(-2.76%)
Mar 31, 2016	1.710	1.860	1.670	1.810	237,645	+0.12(+7.10%)
Mar 30, 2016	1.720	1.730	1.670	1.690	175,410	+0.00(+0.00%)
Mar 29, 2016	1.640	1.720	1.590	1.690	171,900	+0.07(+4.32%)
Mar 28, 2016	1.620	1.650	1.591	1.620	144,318	+0.00(+0.00%)
Mar 24, 2016	1.610	1.620	1.620	1.620	97,700	+0.00(+0.00%)
Mar 23, 2016	1.680	1.690	1.580	1.620	217,268	-0.06(-3.57%)
Mar 22, 2016	1.670	1.720	1.650	1.680	100,462	-0.03(-1.75%)
Mar 21, 2016	1.660	1.730	1.650	1.710	183,892	+0.06(+3.64%)
Mar 18, 2016	1.710	1.810	1.615	1.650	397,981	-0.06(-3.51%)
Mar 17, 2016	1.660	1.710	1.550	1.710	249,051	+0.05(+3.01%)
Mar 16, 2016	1.690	1.720	1.645	1.660	179,539	-0.06(-3.49%)
Mar 15, 2016	1.770	1.780	1.590	1.720	326,971	-0.05(-2.82%)
Mar 14, 2016	1.850	1.880	1.740	1.770	385,506	-0.12(-6.35%)
Mar 11, 2016	1.880	1.910	1.830	1.890	212,114	+0.03(+1.61%)
Mar 10, 2016	1.910	1.970	1.790	1.860	411,460	-0.01(-0.53%)
Mar 09, 2016	1.860	1.880	1.780	1.870	346,448	+0.01(+0.54%)
Mar 08, 2016	1.750	1.990	1.540	1.860	553,517	-0.11(-5.58%)
Mar 07, 2016	1.840	1.970	1.830	1.970	723,128	+0.18(+10.06%)
Mar 04, 2016	1.760	1.840	1.660	1.790	457,120	+0.05(+2.87%)
Mar 03, 2016	1.730	1.790	1.690	1.740	688,700	+0.06(+3.57%)
Mar 02, 2016	1.560	1.690	1.540	1.680	425,200	+0.15(+9.80%)