Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.900	3.940	3.840	3.910	1,002,564	+0.01(+0.26%)
Feb 25, 2022	3.820	3.950	3.835	3.900	1,571,527	+0.07(+1.83%)
Feb 24, 2022	3.560	3.840	3.560	3.830	2,218,080	+0.08(+2.13%)
Feb 23, 2022	3.820	3.860	3.725	3.750	1,055,046	-0.05(-1.32%)
Feb 22, 2022	3.880	3.940	3.730	3.800	1,388,767	-0.18(-4.52%)
Feb 18, 2022				3.980	0	-0.11(-2.69%)
Feb 17, 2022	4.400	4.460	4.090	4.090	2,184,816	-0.28(-6.41%)
Feb 16, 2022	4.140	4.420	4.130	4.370	4,149,818	+0.23(+5.56%)
Feb 15, 2022	4.050	4.180	4.020	4.140	1,485,781	+0.13(+3.24%)
Feb 14, 2022	3.990	4.110	3.940	4.010	1,070,914	-0.02(-0.50%)
Feb 11, 2022	4.130	4.130	3.980	4.030	1,394,862	-0.07(-1.71%)
Feb 10, 2022	4.110	4.160	3.973	4.100	1,380,760	-0.09(-2.15%)
Feb 09, 2022	4.230	4.230	4.120	4.190	1,550,768	+0.02(+0.48%)
Feb 08, 2022	4.100	4.230	4.061	4.170	1,965,308	+0.10(+2.46%)
Feb 07, 2022	4.090	4.150	4.050	4.070	1,879,161	-0.02(-0.49%)
Feb 04, 2022	3.970	4.145	3.935	4.090	865,221	+0.09(+2.25%)
Feb 03, 2022	4.100		3.990	4.000	922,470	-0.02(-0.50%)
Feb 02, 2022	4.140	4.180	4.010	4.020	1,198,061	-0.14(-3.37%)
Feb 01, 2022	4.350	4.350	4.135	4.160	932,090	-0.11(-2.58%)
Jan 31, 2022	4.180	4.275		4.270	1,360,622	+0.14(+3.39%)
Jan 28, 2022	4.070	4.140	3.920	4.130	1,331,774	+0.07(+1.72%)
Jan 27, 2022	4.260	4.320	4.040	4.060	2,044,572	-0.16(-3.79%)
Jan 26, 2022	4.400	4.515	4.200	4.220	3,420,872	-0.14(-3.21%)
Jan 25, 2022	4.090	4.440	4.052	4.360	5,069,501	+0.17(+4.06%)
Jan 24, 2022	4.200	4.200	3.980	4.190	4,201,020	-0.05(-1.18%)
Jan 21, 2022	3.780	4.270	3.750	4.240	12,287,586	+0.51(+13.67%)
Jan 20, 2022	3.700	3.810	3.620	3.730	2,918,883	+0.03(+0.81%)
Jan 19, 2022	3.510	3.740	3.500	3.700	1,856,923	+0.21(+6.02%)
Jan 18, 2022	3.550	3.575	3.420	3.490	2,114,322	+0.01(+0.29%)
Jan 14, 2022				3.480	0	+0.01(+0.29%)
Jan 13, 2022	3.520	3.555	3.430	3.470	750,190	-0.05(-1.42%)
Jan 12, 2022	3.570	3.700	3.520	3.520	1,084,749	-0.04(-1.12%)
Jan 11, 2022	3.580	3.670	3.510	3.560	1,541,992	+0.00(+0.00%)
Jan 10, 2022	3.490	3.580	3.285	3.560	1,636,167	+0.01(+0.28%)
Jan 07, 2022	3.530	3.590	3.460	3.550	1,353,011	+0.04(+1.14%)
Jan 06, 2022	3.440	3.570	3.431	3.510	1,256,689	+0.06(+1.74%)
Jan 05, 2022	3.580	3.600	3.430	3.450	1,060,310	-0.13(-3.63%)
Jan 04, 2022	3.560	3.620	3.450	3.580	1,302,253	+0.02(+0.56%)
Jan 03, 2022	3.450	3.565	3.380	3.560	916,818	+0.13(+3.79%)
Dec 31, 2021	3.470	3.515	3.410	3.430	823,441	-0.06(-1.72%)
Dec 30, 2021	3.570	3.590	3.485	3.490	1,182,020	-0.11(-3.06%)
Dec 29, 2021	3.670	3.690	3.560	3.600	1,353,519	-0.07(-1.91%)
Dec 28, 2021	3.660	3.690	3.540	3.670	1,925,148	+0.01(+0.27%)
Dec 27, 2021	3.780	3.848	3.550	3.660	1,701,433	-0.09(-2.40%)
Dec 23, 2021	3.740	3.785	3.650	3.750	1,540,684	+0.00(+0.00%)
Dec 22, 2021	3.590	3.810	3.500	3.750	2,208,306	+0.15(+4.17%)
Dec 21, 2021	3.680	3.745	3.540	3.600	2,009,535	-0.03(-0.83%)
Dec 20, 2021	3.440	3.685	3.375	3.630	4,862,049	+0.39(+12.04%)
Dec 17, 2021	3.292	3.420	3.205	3.240	4,844,060	-0.12(-3.57%)
Dec 16, 2021	3.350	3.370	3.195	3.360	1,936,452	+0.04(+1.20%)
Dec 15, 2021	3.120	3.390	3.040	3.320	2,563,711	+0.20(+6.41%)
Dec 14, 2021	3.000	3.200	2.910	3.120	1,587,769	+0.06(+1.96%)
Dec 13, 2021	2.980	3.120	2.970	3.060	1,593,249	+0.10(+3.55%)
Dec 10, 2021	3.020	3.035	2.935	2.955	1,149,625	-0.04(-1.50%)
Dec 09, 2021	2.930	3.060	2.915	3.000	1,401,452	+0.06(+2.04%)
Dec 08, 2021	2.780	3.000	2.740	2.940	1,368,099	+0.20(+7.30%)
Dec 07, 2021	2.660	2.750	2.650	2.740	1,130,508	+0.14(+5.38%)
Dec 06, 2021	2.600	2.640	2.515	2.600	1,097,476	-0.02(-0.76%)
Dec 03, 2021	2.790	2.790	2.590	2.620	1,074,092	-0.13(-4.73%)
Dec 02, 2021	2.700	2.775	2.650	2.750	922,145	+0.04(+1.48%)