Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.720	5.720	5.470	5.670	3,423,367	-0.03(-0.53%)
Aug 28, 2020	5.650	5.850	5.590	5.700	3,556,100	+0.07(+1.24%)
Aug 27, 2020	5.880	5.920	5.560	5.630	4,518,513	-0.22(-3.76%)
Aug 26, 2020	5.910	5.970	5.780	5.850	3,418,878	-0.03(-0.51%)
Aug 25, 2020	5.970	6.070	5.840	5.880	2,744,736	-0.09(-1.51%)
Aug 24, 2020	6.090	6.160	5.870	5.970	3,001,117	-0.07(-1.08%)
Aug 21, 2020	6.310	6.440	5.930	6.035	3,711,100	-0.29(-4.66%)
Aug 20, 2020	6.120	6.550	6.090	6.330	3,337,409	+0.26(+4.28%)
Aug 19, 2020	6.160	6.290	6.060	6.070	1,792,649	-0.11(-1.78%)
Aug 18, 2020	6.180	6.320	6.110	6.180	1,540,875	+0.00(+0.00%)
Aug 17, 2020	6.060	6.200	5.930	6.180	1,682,071	+0.19(+3.17%)
Aug 14, 2020	6.090	6.120	5.950	5.990	1,740,300	-0.11(-1.80%)
Aug 13, 2020	6.000	6.150	5.980	6.100	1,213,772	+0.09(+1.50%)
Aug 12, 2020	5.970	6.080	5.880	6.010	1,445,284	+0.11(+1.86%)
Aug 11, 2020	6.120	6.140	5.880	5.900	2,922,875	-0.20(-3.28%)
Aug 10, 2020	6.190	6.340	6.020	6.100	2,176,503	+0.00(+0.00%)
Aug 07, 2020	6.440	6.440	6.045	6.100	2,684,400	-0.36(-5.57%)
Aug 06, 2020	6.740	6.760	6.440	6.460	1,837,179	-0.25(-3.73%)
Aug 05, 2020	6.820	6.850	6.610	6.710	2,259,505	-0.08(-1.18%)
Aug 04, 2020	6.780	6.850	6.660	6.790	3,143,507	+0.25(+3.82%)
Aug 03, 2020	6.310	6.580	6.180	6.540	3,065,775	+0.27(+4.31%)
Jul 31, 2020	6.290	6.358	6.110	6.270	2,128,200	-0.01(-0.16%)
Jul 30, 2020	6.310	6.400	6.150	6.280	3,206,134	-0.13(-2.03%)
Jul 29, 2020	6.550	6.550	6.290	6.410	2,640,127	+0.14(+2.23%)
Jul 28, 2020	6.440	6.560	6.270	6.270	5,695,514	-0.13(-2.03%)
Jul 27, 2020	6.260	6.420	6.220	6.400	3,383,506	+0.18(+2.89%)
Jul 24, 2020	6.050	6.370	6.000	6.220	4,456,600	+0.11(+1.80%)
Jul 23, 2020	6.210	6.580	6.070	6.110	12,798,699	-0.58(-8.67%)
Jul 22, 2020	7.100	7.150	6.630	6.690	4,465,438	-0.30(-4.29%)
Jul 21, 2020	7.430	7.440	6.500	6.990	8,422,384	-0.66(-8.63%)
Jul 20, 2020	7.270	7.900	7.080	7.650	6,720,116	+0.53(+7.37%)
Jul 17, 2020	7.000	7.350	6.960	7.125	2,270,500	+0.28(+4.01%)
Jul 16, 2020	7.010	7.110	6.710	6.850	2,229,257	-0.27(-3.79%)
Jul 15, 2020	7.200	7.280	7.040	7.120	1,734,559	+0.00(+0.00%)
Jul 14, 2020	6.960	7.120	6.660	7.120	2,261,098	+0.10(+1.42%)
Jul 13, 2020	7.750	7.820	6.980	7.020	2,247,176	-0.68(-8.83%)
Jul 10, 2020	7.950	7.990	7.600	7.700	1,558,900	-0.21(-2.65%)
Jul 09, 2020	7.640	8.140	7.610	7.910	3,655,253	+0.32(+4.22%)
Jul 08, 2020	7.620	7.620	7.330	7.590	1,900,835	+0.08(+1.07%)
Jul 07, 2020	7.430	7.650	7.270	7.510	2,389,164	+0.01(+0.13%)
Jul 06, 2020	7.960	7.980	7.340	7.500	3,148,867	-0.28(-3.60%)
Jul 02, 2020	7.730	8.190	7.543	7.780	4,122,100	+0.35(+4.71%)
Jul 01, 2020	7.320	7.500	7.230	7.430	2,129,294	+0.07(+0.95%)
Jun 30, 2020	7.350	7.710	7.230	7.360	3,327,340	-0.05(-0.67%)
Jun 29, 2020	7.440	7.500	7.020	7.410	3,511,778	+0.04(+0.54%)
Jun 26, 2020	7.440	7.990	7.080	7.370	8,004,700	-0.08(-1.07%)
Jun 25, 2020	6.410	7.480	6.310	7.450	9,523,239	+1.08(+16.95%)
Jun 24, 2020	6.580	6.600	6.180	6.370	5,255,916	-0.08(-1.24%)
Jun 23, 2020	5.740	6.890	5.730	6.450	9,823,844	+0.88(+15.80%)
Jun 22, 2020	5.260	5.640	5.120	5.570	2,374,490	+0.42(+8.16%)
Jun 19, 2020	5.120	5.335	5.090	5.150	2,018,800	+0.05(+0.98%)
Jun 18, 2020	4.890	5.100	4.890	5.100	1,813,671	+0.20(+4.08%)
Jun 17, 2020	5.100	5.220	4.870	4.900	1,918,759	-0.18(-3.54%)
Jun 16, 2020	5.260	5.270	4.970	5.080	2,131,023	-0.07(-1.36%)
Jun 15, 2020	5.060	5.190	4.980	5.150	1,970,650	+0.04(+0.78%)
Jun 12, 2020	5.320	5.400	5.020	5.110	1,758,600	-0.03(-0.58%)
Jun 11, 2020	5.210	5.360	5.020	5.140	2,580,645	-0.13(-2.47%)
Jun 10, 2020	5.450	5.620	5.200	5.270	2,717,627	-0.22(-4.01%)
Jun 09, 2020	5.490	5.520	5.180	5.490	2,058,032	+0.03(+0.55%)
Jun 08, 2020	5.050	5.500	5.010	5.460	5,402,280	+0.76(+16.17%)
Jun 05, 2020	4.800	4.870	4.440	4.700	5,064,000	+0.02(+0.43%)
Jun 04, 2020	5.000	5.110	4.650	4.680	2,962,026	-0.33(-6.59%)
Jun 03, 2020	5.150	5.290	4.970	5.010	3,082,240	-0.10(-1.96%)
Jun 02, 2020	5.150	5.200	5.050	5.110	1,982,633	+0.01(+0.20%)