Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.450	4.480	4.350	4.460	768,347	+0.05(+1.13%)
Jul 30, 2018	4.480	4.490	4.370	4.410	645,632	-0.10(-2.22%)
Jul 27, 2018	4.680	4.680	4.420	4.510	1,091,900	-0.16(-3.43%)
Jul 26, 2018		4.800	4.650	4.670	592,906	-0.14(-2.91%)
Jul 25, 2018	4.680	4.870	4.660	4.810	701,615	+0.11(+2.34%)
Jul 24, 2018		4.950	4.630	4.700	1,177,404	-0.25(-5.05%)
Jul 23, 2018	5.280	5.280	4.910	4.950	1,468,577	-0.20(-3.88%)
Jul 20, 2018	4.990	5.290	4.830	5.150	4,069,468	+0.45(+9.57%)
Jul 19, 2018	4.720	4.830	4.590	4.700	1,706,571	-0.03(-0.63%)
Jul 18, 2018	4.750	4.790	4.650	4.730	791,187	-0.04(-0.84%)
Jul 17, 2018	4.680	4.780	4.640	4.770	419,438	+0.08(+1.71%)
Jul 16, 2018	4.690	4.730	4.640	4.690	369,012	+0.00(+0.00%)
Jul 13, 2018	4.750	4.810	4.680	4.690	311,589	-0.05(-1.05%)
Jul 12, 2018	4.670	4.750	4.610	4.740	597,468	+0.08(+1.72%)
Jul 11, 2018	4.720	4.770	4.650	4.660	290,431	-0.09(-1.89%)
Jul 10, 2018	4.840	4.890	4.640	4.750	910,976	-0.10(-2.06%)
Jul 09, 2018	4.870	4.950	4.850	4.850	1,036,466	+0.02(+0.41%)
Jul 06, 2018		4.840	4.680	4.830	693,647	+0.09(+1.90%)
Jul 05, 2018	4.690	4.750	4.600	4.740	671,888	+0.06(+1.28%)
Jul 03, 2018		4.680	4.680	4.680	0	-0.04(-0.85%)
Jul 02, 2018	4.460	4.750	4.380	4.720	2,415,560	+0.25(+5.59%)
Jun 29, 2018	4.440	4.500	4.350	4.470	702,480	+0.01(+0.22%)
Jun 28, 2018	4.480	4.534	4.350	4.460	1,135,308	-0.04(-0.89%)
Jun 27, 2018	4.680	4.750	4.425	4.500	1,224,870	-0.15(-3.23%)
Jun 26, 2018	4.900	4.900	4.640	4.650	1,180,773	-0.22(-4.52%)
Jun 25, 2018	5.100	5.100	4.850	4.870	1,063,492	-0.15(-2.99%)
Jun 22, 2018	4.980	5.067	4.890	5.020	4,265,687	+0.01(+0.20%)
Jun 21, 2018	5.130	5.135	4.980	5.010	782,430	-0.10(-1.96%)
Jun 20, 2018	5.100	5.170	5.050	5.110	595,189	-0.01(-0.20%)
Jun 19, 2018	5.050	5.175	4.990	5.120	1,498,336	+0.03(+0.59%)
Jun 18, 2018	5.090	5.145	5.060	5.090	693,599	-0.03(-0.59%)
Jun 15, 2018		5.130	5.130	5.120	583,416	-0.01(-0.19%)
Jun 14, 2018	5.120	5.280	5.080	5.130	769,465	+0.01(+0.20%)
Jun 13, 2018	5.090	5.150	5.050	5.120	689,404	+0.06(+1.19%)
Jun 12, 2018	5.060	5.180	5.060	5.060	585,260	+0.00(+0.00%)
Jun 11, 2018	5.040	5.100	5.020	5.060	505,870	+0.03(+0.60%)
Jun 08, 2018	5.010	5.080	4.995	5.030	515,110	-0.01(-0.20%)
Jun 07, 2018	5.140	5.150	5.000	5.040	540,323	-0.07(-1.37%)
Jun 06, 2018			4.995	5.110	2,207,403	-0.04(-0.78%)
Jun 05, 2018	5.170	5.270	5.140	5.150	1,050,312	+0.00(+0.00%)
Jun 04, 2018	5.040	5.195	4.990	5.150	1,173,750	+0.10(+1.98%)
Jun 01, 2018	4.900	5.100	4.870	5.050	2,157,627	+0.15(+3.06%)
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%)