Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.310	5.415	4.920	4.990	2,390,300	-0.40(-7.42%)
Jan 30, 2020	5.560	5.690	5.070	5.390	2,104,268	-0.07(-1.19%)
Jan 29, 2020	5.450	5.480	5.145	5.455	1,643,554	+0.00(+0.09%)
Jan 28, 2020	5.480	5.480	5.340	5.450	1,240,179	+0.07(+1.30%)
Jan 27, 2020	5.370	5.490	5.310	5.380	1,736,174	-0.08(-1.47%)
Jan 24, 2020	5.500	5.570	5.350	5.460	1,448,500	+0.01(+0.18%)
Jan 23, 2020	5.250	5.460	5.170	5.450	1,290,131	+0.21(+4.01%)
Jan 22, 2020	5.200	5.360	5.150	5.240	2,122,097	+0.00(+0.00%)
Jan 21, 2020	5.390	5.400	5.160	5.240	1,210,988	-0.19(-3.50%)
Jan 17, 2020	5.280	5.510	5.210	5.430	2,246,000	+0.15(+2.84%)
Jan 16, 2020	4.930	5.410	4.900	5.280	3,073,306	+0.41(+8.42%)
Jan 15, 2020	4.460	4.910	4.460	4.870	1,708,210	+0.38(+8.46%)
Jan 14, 2020	4.520	4.550	4.430	4.490	730,195	-0.07(-1.54%)
Jan 13, 2020	4.590	4.650	4.500	4.560	1,049,231	+0.04(+0.88%)
Jan 10, 2020	4.550	4.620	4.490	4.520	1,178,700	+0.00(+0.00%)
Jan 09, 2020	4.420	4.520	4.380	4.520	1,028,853	+0.10(+2.26%)
Jan 08, 2020	4.390	4.430	4.310	4.420	891,542	+0.03(+0.68%)
Jan 07, 2020	4.310	4.400	4.190	4.390	773,892	+0.08(+1.86%)
Jan 06, 2020	4.100	4.380	4.080	4.310	992,750	+0.15(+3.61%)
Jan 03, 2020	4.110	4.180	4.100	4.160	631,500	-0.02(-0.48%)
Jan 02, 2020	4.060	4.180	4.050	4.180	548,189	+0.10(+2.45%)
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%)