Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	5.260	5.280	5.175	5.220	986,062	+0.01(+0.19%)
Mar 30, 2022	5.300	5.481	5.165	5.210	1,996,621	-0.09(-1.70%)
Mar 29, 2022	5.200	5.340	5.110	5.300	2,420,469	+0.14(+2.71%)
Mar 28, 2022	4.890	5.240	4.885	5.160	2,763,180	+0.29(+5.95%)
Mar 25, 2022	5.020	5.110	4.855	4.870	3,058,907	-0.14(-2.79%)
Mar 24, 2022	4.800	5.020	4.600	5.010	3,214,159	+0.25(+5.25%)
Mar 23, 2022	4.840	4.915	4.735	4.760	1,927,969	-0.11(-2.26%)
Mar 22, 2022	4.600	4.900	4.600	4.870	2,014,260	+0.32(+7.03%)
Mar 21, 2022	4.740	4.760	4.500	4.550	1,664,815	-0.23(-4.81%)
Mar 18, 2022	4.860	4.915	4.770	4.780	3,345,823	-0.08(-1.65%)
Mar 17, 2022	4.710	5.070	4.660	4.860	5,079,901	+0.24(+5.19%)
Mar 16, 2022	4.390	4.630	4.390	4.620	1,536,467	+0.23(+5.24%)
Mar 15, 2022	4.430	4.460	4.220	4.390	1,180,470	-0.03(-0.68%)
Mar 14, 2022	4.790	4.870	4.390	4.420	1,643,740	-0.44(-9.05%)
Mar 11, 2022	4.830	5.126	4.772	4.860	3,704,462	+0.14(+2.97%)
Mar 10, 2022	4.470	4.735	4.470	4.720	1,969,509	+0.20(+4.42%)
Mar 09, 2022	4.510	4.765	4.485	4.520	1,867,471	+0.05(+1.12%)
Mar 08, 2022	4.490	4.756	4.410	4.470	4,174,789	+0.20(+4.68%)
Mar 07, 2022	4.040	4.410	3.920	4.270	4,885,511	+0.51(+13.56%)
Mar 04, 2022	3.790	3.850	3.745	3.760	1,010,344	-0.05(-1.31%)
Mar 03, 2022	3.890	3.930	3.800	3.810	670,297	-0.09(-2.31%)
Mar 02, 2022	3.780	3.910	3.750	3.900	762,210	+0.06(+1.56%)
Mar 01, 2022	3.870	3.970	3.825	3.840	952,439	-0.07(-1.79%)
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%)