Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	1.840	1.920	1.840	1.910	401,884	+0.11(+6.11%)
Sep 29, 2015	1.840	1.930	1.800	1.800	590,815	-0.06(-3.23%)
Sep 28, 2015	1.970	1.970	1.780	1.860	912,965	-0.11(-5.58%)
Sep 25, 2015	2.290	2.290	1.970	1.970	656,042	-0.29(-12.83%)
Sep 24, 2015	2.220	2.270	2.200	2.260	159,050	+0.03(+1.35%)
Sep 23, 2015	2.320	2.350	2.230	2.230	172,590	-0.07(-3.04%)
Sep 22, 2015	2.280	2.325	2.260	2.300	149,197	+0.00(+0.00%)
Sep 21, 2015	2.340	2.400	2.299	2.300	154,517	-0.01(-0.43%)
Sep 18, 2015	2.210	2.405	2.210	2.310	313,908	+0.03(+1.32%)
Sep 17, 2015	2.330	2.360	2.230	2.280	339,373	-0.07(-2.98%)
Sep 16, 2015	2.440	2.450	2.350	2.350	199,988	-0.08(-3.29%)
Sep 15, 2015	2.340	2.450	2.320	2.430	209,201	+0.08(+3.40%)
Sep 14, 2015	2.440	2.440	2.340	2.350	156,228	-0.09(-3.69%)
Sep 11, 2015	2.400	2.450	2.375	2.440	179,809	+0.01(+0.41%)
Sep 10, 2015	2.460	2.470	2.390	2.430	103,307	-0.01(-0.41%)
Sep 09, 2015	2.510	2.531	2.435	2.440	153,931	-0.08(-3.17%)
Sep 08, 2015	2.500	2.575	2.455	2.520	206,768	+0.05(+2.02%)
Sep 04, 2015	2.500	2.470	2.470	2.470	164,500	-0.07(-2.76%)
Sep 03, 2015	2.500	2.550	2.460	2.540	284,477	+0.05(+2.01%)
Sep 02, 2015	2.340	2.500	2.310	2.490	310,969	+0.20(+8.73%)
Sep 01, 2015	2.330	2.400	2.290	2.290	435,686	-0.08(-3.38%)
Aug 31, 2015	2.460	2.460	2.362	2.370	489,977	-0.08(-3.27%)
Aug 28, 2015	2.430	2.520	2.420	2.450	305,248	+0.03(+1.24%)
Aug 27, 2015	2.390	2.460	2.360	2.420	278,932	+0.06(+2.54%)
Aug 26, 2015	2.350	2.370	2.270	2.360	428,278	+0.07(+3.06%)
Aug 25, 2015	2.410	2.450	2.260	2.290	720,114	-0.03(-1.29%)
Aug 24, 2015	2.220	2.410	2.200	2.320	700,888	-0.12(-4.92%)
Aug 21, 2015	2.490	2.550	2.420	2.440	737,772	-0.10(-3.94%)
Aug 20, 2015	2.610	2.690	2.540	2.540	285,467	-0.13(-4.87%)
Aug 19, 2015	2.690	2.730	2.650	2.670	190,811	-0.04(-1.48%)
Aug 18, 2015	2.720	2.800	2.681	2.710	274,249	-0.04(-1.45%)
Aug 17, 2015	2.700	2.795	2.680	2.750	315,092	+0.05(+1.85%)
Aug 14, 2015	2.530	2.785	2.500	2.700	1,350,024	+0.03(+1.12%)
Aug 13, 2015	3.250	3.300	2.500	2.670	2,668,625	-0.59(-18.10%)
Aug 12, 2015	3.230	3.300	3.200	3.260	228,909	+0.01(+0.31%)
Aug 11, 2015	3.350	3.420	3.240	3.250	223,011	-0.14(-4.13%)
Aug 10, 2015	3.380	3.450	3.380	3.390	258,384	+0.01(+0.30%)
Aug 07, 2015	3.380	3.460	3.380	3.380	168,817	-0.02(-0.59%)
Aug 06, 2015	3.510	3.590	3.380	3.400	396,578	-0.11(-3.13%)
Aug 05, 2015	3.910	3.990	3.495	3.510	668,313	-0.36(-9.30%)
Aug 04, 2015	4.100	4.100	3.790	3.870	479,568	-0.10(-2.52%)
Aug 03, 2015	3.990	4.290	3.870	3.970	746,109	+0.20(+5.31%)
Jul 31, 2015	3.600	3.780	3.570	3.770	503,336	+0.18(+5.01%)
Jul 30, 2015	3.480	3.630	3.460	3.590	213,515	+0.07(+1.99%)
Jul 29, 2015	3.590	3.630	3.510	3.520	249,189	-0.05(-1.40%)
Jul 28, 2015	3.600	3.670	3.570	3.570	621,467	-0.04(-1.11%)
Jul 27, 2015	3.730	3.730	3.600	3.610	264,763	-0.14(-3.73%)
Jul 24, 2015	3.900	3.940	3.730	3.750	263,750	-0.15(-3.85%)
Jul 23, 2015	4.050	4.070	3.900	3.900	180,413	-0.13(-3.23%)
Jul 22, 2015	4.050	4.050	3.960	4.030	84,851	-0.04(-0.98%)
Jul 21, 2015	3.920	4.100	3.920	4.070	223,216	+0.12(+3.04%)
Jul 20, 2015	4.060	4.070	3.940	3.950	258,622	-0.09(-2.23%)
Jul 17, 2015	4.150	4.160	4.040	4.040	225,627	-0.09(-2.18%)
Jul 16, 2015	4.100	4.180	4.080	4.130	148,613	+0.07(+1.72%)
Jul 15, 2015	4.180	4.180	4.025	4.060	166,418	-0.14(-3.33%)
Jul 14, 2015	4.160	4.210	4.100	4.200	325,554	+0.01(+0.24%)
Jul 13, 2015	4.150	4.200	4.100	4.190	179,928	+0.04(+0.96%)
Jul 10, 2015	4.090	4.150	4.060	4.150	157,834	+0.11(+2.72%)
Jul 09, 2015	4.100	4.150	4.005	4.040	192,818	-0.04(-0.98%)
Jul 08, 2015	4.170	4.170	3.980	4.080	292,043	-0.11(-2.63%)
Jul 07, 2015	4.270	4.270	4.150	4.190	214,696	-0.06(-1.41%)
Jul 06, 2015	4.160	4.260	4.100	4.250	295,330	+0.00(+0.00%)
Jul 02, 2015	4.170	4.250	4.250	4.250	714,300	+0.30(+7.59%)