Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.710	6.020	5.540	5.700	2,820,270	-0.05(-0.87%)
Mar 30, 2020	5.450	5.780	5.290	5.750	1,989,350	+0.50(+9.52%)
Mar 27, 2020	4.800	5.435	4.500	5.250	2,070,400	+0.25(+5.00%)
Mar 26, 2020	4.700	5.080	4.500	5.000	1,651,173	+0.32(+6.84%)
Mar 25, 2020	4.910	5.100	4.590	4.680	1,503,190	-0.23(-4.68%)
Mar 24, 2020	5.090	5.280	4.690	4.910	1,394,888	+0.10(+2.08%)
Mar 23, 2020	4.490	4.870	4.490	4.810	1,974,001	+0.44(+10.07%)
Mar 20, 2020	4.690	4.790	4.260	4.370	2,553,600	-0.31(-6.62%)
Mar 19, 2020	3.960	4.700	3.860	4.680	2,518,169	+0.78(+20.00%)
Mar 18, 2020	4.130	4.240	3.820	3.900	1,461,686	-0.53(-11.96%)
Mar 17, 2020	3.660	4.570	3.510	4.430	1,634,725	+0.77(+21.04%)
Mar 16, 2020	3.820	4.050	3.630	3.660	1,104,784	-0.56(-13.27%)
Mar 13, 2020	4.000	4.220	3.860	4.220	1,255,400	+0.31(+7.93%)
Mar 12, 2020	4.230	4.490	3.890	3.910	1,458,538	-0.56(-12.53%)
Mar 11, 2020	4.600	4.710	4.340	4.470	996,776	-0.24(-5.10%)
Mar 10, 2020	4.700	4.770	4.530	4.710	937,218	+0.18(+3.97%)
Mar 09, 2020	4.640	4.820	4.470	4.530	966,955	-0.48(-9.58%)
Mar 06, 2020	4.920	5.240	4.860	5.010	941,300	+0.04(+0.80%)
Mar 05, 2020	4.940	5.090	4.860	4.970	1,116,762	-0.08(-1.58%)
Mar 04, 2020	4.910	5.110	4.840	5.050	1,597,285	+0.23(+4.77%)
Mar 03, 2020	5.020	5.220	4.770	4.820	2,013,813	-0.18(-3.60%)
Mar 02, 2020	5.040	5.090	4.850	5.000	1,937,917	-0.04(-0.89%)
Feb 28, 2020	4.900	5.070	4.805	5.045	1,536,900	-0.05(-1.08%)
Feb 27, 2020	5.050	5.220	4.880	5.100	1,668,765	-0.13(-2.49%)
Feb 26, 2020	5.290	5.410	5.190	5.230	1,229,734	-0.02(-0.38%)
Feb 25, 2020	5.320	5.420	5.150	5.250	1,045,898	-0.03(-0.57%)
Feb 24, 2020	5.550	5.550	5.250	5.280	1,495,329	-0.57(-9.74%)
Feb 21, 2020	6.040	6.180	5.770	5.850	1,377,700	-0.22(-3.62%)
Feb 20, 2020	5.650	6.160	5.650	6.070	3,412,144	+0.41(+7.24%)
Feb 19, 2020	5.430	5.680	5.430	5.660	1,508,728	+0.27(+5.01%)
Feb 18, 2020	5.430	5.470	5.360	5.390	518,620	-0.06(-1.10%)
Feb 14, 2020	5.570	5.690	5.360	5.450	944,600	-0.11(-1.98%)
Feb 13, 2020	5.520	5.630	5.400	5.560	1,002,213	+0.03(+0.54%)
Feb 12, 2020	5.360	5.540	5.340	5.530	826,914	+0.22(+4.14%)
Feb 11, 2020	5.230	5.340	5.210	5.310	652,642	+0.10(+1.92%)
Feb 10, 2020	5.170	5.240	5.130	5.210	648,531	+0.06(+1.17%)
Feb 07, 2020	5.020	5.230	5.010	5.150	1,837,500	+0.10(+1.98%)
Feb 06, 2020	5.070	5.110	4.950	5.050	1,167,689	+0.01(+0.20%)
Feb 05, 2020	5.030	5.070	4.860	5.040	1,543,340	+0.07(+1.41%)
Feb 04, 2020	5.000	5.020	4.810	4.970	1,480,946	+0.04(+0.81%)
Feb 03, 2020	4.990	4.990	4.840	4.930	1,483,450	-0.06(-1.20%)
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%)