Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.000	3.040	2.960	3.030	1,038,389	+0.02(+0.66%)
Sep 27, 2019	3.040	3.090	2.990	3.010	724,500	-0.03(-0.99%)
Sep 26, 2019	3.120	3.140	3.020	3.040	620,391	-0.10(-3.18%)
Sep 25, 2019	3.080	3.160	3.080	3.140	921,538	+0.04(+1.29%)
Sep 24, 2019	3.190	3.190	3.050	3.100	759,524	-0.07(-2.21%)
Sep 23, 2019	3.100	3.250	3.070	3.170	767,439	+0.10(+3.26%)
Sep 20, 2019	3.110	3.150	3.030	3.070	1,255,800	-0.05(-1.60%)
Sep 19, 2019	3.180	3.220	3.110	3.120	570,835	-0.07(-2.19%)
Sep 18, 2019	3.250	3.320	3.140	3.190	736,260	-0.06(-1.85%)
Sep 17, 2019	3.210	3.260	3.120	3.250	646,784	+0.04(+1.25%)
Sep 16, 2019	3.170	3.280	3.110	3.210	826,741	+0.02(+0.63%)
Sep 13, 2019	3.300	3.330	3.100	3.190	1,000,900	-0.11(-3.33%)
Sep 12, 2019	3.330	3.390	3.090	3.300	1,505,163	-0.06(-1.79%)
Sep 11, 2019	3.100	3.370	3.000	3.360	1,720,837	+0.26(+8.39%)
Sep 10, 2019	2.820	3.130	2.780	3.100	1,302,032	+0.26(+9.15%)
Sep 09, 2019	2.840	2.950	2.800	2.840	1,388,903	+0.01(+0.35%)
Sep 06, 2019	2.780	2.840	2.693	2.830	892,100	+0.08(+2.91%)
Sep 05, 2019	2.500	2.810	2.500	2.750	1,339,282	+0.26(+10.44%)
Sep 04, 2019	2.430	2.520	2.430	2.490	501,352	+0.07(+2.89%)
Sep 03, 2019	2.420	2.450	2.370	2.420	502,672	-0.01(-0.41%)
Aug 30, 2019	2.470	2.475	2.420	2.430	228,900	-0.03(-1.22%)
Aug 29, 2019	2.380	2.480	2.350	2.460	659,009	+0.11(+4.68%)
Aug 28, 2019	2.250	2.380	2.240	2.350	446,342	+0.10(+4.44%)
Aug 27, 2019	2.300	2.320	2.250	2.250	685,787	-0.05(-2.17%)
Aug 26, 2019	2.320	2.340	2.280	2.300	391,177	-0.01(-0.43%)
Aug 23, 2019	2.310	2.370	2.290	2.310	614,700	-0.02(-0.86%)
Aug 22, 2019	2.330	2.360	2.280	2.330	309,860	-0.01(-0.43%)
Aug 21, 2019	2.340	2.360	2.300	2.340	388,165	+0.03(+1.30%)
Aug 20, 2019	2.350	2.350	2.290	2.310	270,012	-0.05(-2.12%)
Aug 19, 2019	2.320	2.370	2.300	2.360	452,703	+0.09(+3.96%)
Aug 16, 2019	2.240	2.350	2.240	2.270	959,600	+0.04(+1.79%)
Aug 15, 2019	2.280	2.310	2.230	2.230	614,077	-0.05(-2.19%)
Aug 14, 2019	2.360	2.390	2.280	2.280	400,762	-0.10(-4.20%)
Aug 13, 2019	2.340	2.410	2.330	2.380	239,573	+0.03(+1.28%)
Aug 12, 2019	2.420	2.450	2.350	2.350	371,102	-0.07(-2.89%)
Aug 09, 2019	2.520	2.520	2.410	2.420	283,900	-0.10(-3.97%)
Aug 08, 2019	2.460	2.540	2.430	2.520	441,565	+0.08(+3.28%)
Aug 07, 2019	2.400	2.460	2.370	2.440	328,728	+0.02(+0.83%)
Aug 06, 2019	2.520	2.590	2.410	2.420	543,372	-0.11(-4.35%)
Aug 05, 2019	2.550	2.570	2.470	2.530	727,725	-0.04(-1.56%)
Aug 02, 2019	2.670	2.700	2.560	2.570	514,900	-0.12(-4.46%)
Aug 01, 2019	2.710	2.800	2.690	2.690	638,989	-0.02(-0.74%)
Jul 31, 2019	2.660	2.850	2.610	2.710	1,876,016	+0.01(+0.37%)
Jul 30, 2019	2.470	2.765	2.470	2.700	1,645,006	+0.23(+9.31%)
Jul 29, 2019	2.510	2.550	2.430	2.470	911,476	-0.02(-0.80%)
Jul 26, 2019	2.420	2.510	2.410	2.490	956,800	+0.09(+3.75%)
Jul 25, 2019	2.360	2.450	2.300	2.400	974,364	+0.06(+2.56%)
Jul 24, 2019	2.220	2.360	2.200	2.340	853,976	+0.13(+5.88%)
Jul 23, 2019	2.280	2.300	2.210	2.210	767,909	-0.07(-3.07%)
Jul 22, 2019	2.340	2.360	2.260	2.280	943,219	-0.08(-3.39%)
Jul 19, 2019	2.450	2.450	2.350	2.360	884,200	-0.11(-4.45%)
Jul 18, 2019	2.360	2.610	2.330	2.470	4,352,992	-0.28(-10.18%)
Jul 17, 2019	2.570	2.770	2.560	2.750	1,851,949	+0.16(+6.18%)
Jul 16, 2019	2.600	2.620	2.580	2.590	842,534	+0.00(+0.00%)
Jul 15, 2019	2.570	2.630	2.550	2.590	436,899	+0.03(+1.17%)
Jul 12, 2019	2.520	2.570	2.490	2.560	641,500	+0.06(+2.40%)
Jul 11, 2019	2.530	2.570	2.470	2.500	525,317	-0.03(-1.19%)
Jul 10, 2019	2.510	2.580	2.470	2.530	575,884	+0.05(+2.02%)
Jul 09, 2019	2.500	2.520	2.460	2.480	782,674	-0.04(-1.59%)
Jul 08, 2019	2.620	2.630	2.510	2.520	561,237	-0.10(-3.82%)
Jul 05, 2019	2.630	2.640	2.595	2.620	292,400	+0.03(+1.16%)
Jul 03, 2019	2.700	2.700	2.590	2.590	400,600	-0.13(-4.78%)
Jul 02, 2019	2.800	2.810	2.640	2.720	869,365	-0.08(-2.86%)