Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.180	5.180	4.995	5.020	688,300	-0.16(-3.09%)
Sep 27, 2018	5.170	5.270	5.120	5.180	693,573	+0.01(+0.19%)
Sep 26, 2018	5.280	5.320	5.100	5.170	698,296	-0.10(-1.90%)
Sep 25, 2018	5.100	5.280	5.050	5.270	939,230	+0.18(+3.54%)
Sep 24, 2018	5.030	5.110	5.010	5.090	496,464	+0.04(+0.79%)
Sep 21, 2018	5.100	5.105	4.995	5.050	902,500	-0.03(-0.59%)
Sep 20, 2018	5.070	5.090	5.010	5.080	334,275	+0.04(+0.79%)
Sep 19, 2018	5.080	5.100	4.990	5.040	629,288	-0.06(-1.18%)
Sep 18, 2018	5.020	5.130	4.991	5.100	699,473	+0.08(+1.59%)
Sep 17, 2018	5.000	5.089	4.980	5.020	721,989	+0.02(+0.40%)
Sep 14, 2018	4.980	5.040	4.880	5.000	983,900	+0.06(+1.21%)
Sep 13, 2018	4.880	4.950	4.780	4.940	656,152	+0.09(+1.86%)
Sep 12, 2018	4.860	4.900	4.780	4.850	416,844	+0.00(+0.00%)
Sep 11, 2018	4.810	4.920	4.810	4.850	467,086	+0.01(+0.21%)
Sep 10, 2018	4.810	4.870	4.760	4.840	463,784	+0.04(+0.83%)
Sep 07, 2018	4.690	4.820	4.670	4.800	523,000	+0.07(+1.48%)
Sep 06, 2018	4.710	4.750	4.610	4.730	508,617	+0.02(+0.42%)
Sep 05, 2018	4.830	4.830	4.590	4.710	651,705	-0.11(-2.28%)
Sep 04, 2018	5.000	5.060	4.810	4.820	942,611	-0.25(-4.93%)
Aug 31, 2018		5.070	5.070	5.070	0	+0.06(+1.20%)
Aug 30, 2018	4.930	5.040	4.880	5.010	1,000,137	+0.06(+1.21%)
Aug 29, 2018	4.870	4.960	4.790	4.950	781,768	+0.09(+1.85%)
Aug 28, 2018	4.830	4.870	4.760	4.860	1,071,602	+0.02(+0.41%)
Aug 27, 2018	4.810	4.930	4.720	4.840	2,488,712	+0.46(+10.50%)
Aug 24, 2018	4.320	4.420	4.310	4.380	580,900	+0.06(+1.39%)
Aug 23, 2018	4.210	4.500	4.210	4.320	1,149,929	+0.18(+4.35%)
Aug 22, 2018	4.130	4.160	4.090	4.140	459,995	+0.02(+0.49%)
Aug 21, 2018	3.980	4.120	3.950	4.120	483,661	+0.13(+3.26%)
Aug 20, 2018	3.950	4.010	3.930	3.990	438,724	+0.04(+1.01%)
Aug 17, 2018	3.970	3.990	3.900	3.950	474,000	-0.04(-1.00%)
Aug 16, 2018	4.010	4.160	3.980	3.990	520,768	+0.01(+0.25%)
Aug 15, 2018	4.000	4.061	3.920	3.980	498,602	-0.07(-1.73%)
Aug 14, 2018	4.090	4.110	4.000	4.050	575,850	-0.01(-0.25%)
Aug 13, 2018	4.180	4.180	4.020	4.060	513,179	-0.11(-2.64%)
Aug 10, 2018	4.200	4.220	4.150	4.170	452,100	-0.03(-0.71%)
Aug 09, 2018	4.170	4.310	4.160	4.200	560,510	+0.06(+1.45%)
Aug 08, 2018	4.310	4.310	4.130	4.140	561,224	-0.16(-3.72%)
Aug 07, 2018	4.420	4.470	4.270	4.300	468,951	-0.08(-1.83%)
Aug 06, 2018	4.360	4.410	4.260	4.380	507,704	+0.01(+0.23%)
Aug 03, 2018	4.510	4.510	4.330	4.370	619,200	-0.13(-2.89%)
Aug 02, 2018	4.460	4.500	4.370	4.500	535,836	+0.02(+0.45%)
Aug 01, 2018	4.430	4.515	4.400	4.480	806,566	+0.02(+0.45%)
Jul 31, 2018	4.450	4.480	4.350	4.460	768,347	+0.05(+1.13%)
Jul 30, 2018	4.480	4.490	4.370	4.410	645,632	-0.10(-2.22%)
Jul 27, 2018	4.680	4.680	4.420	4.510	1,091,900	-0.16(-3.43%)
Jul 26, 2018		4.800	4.650	4.670	592,906	-0.14(-2.91%)
Jul 25, 2018	4.680	4.870	4.660	4.810	701,615	+0.11(+2.34%)
Jul 24, 2018		4.950	4.630	4.700	1,177,404	-0.25(-5.05%)
Jul 23, 2018	5.280	5.280	4.910	4.950	1,468,577	-0.20(-3.88%)
Jul 20, 2018	4.990	5.290	4.830	5.150	4,069,468	+0.45(+9.57%)
Jul 19, 2018	4.720	4.830	4.590	4.700	1,706,571	-0.03(-0.63%)
Jul 18, 2018	4.750	4.790	4.650	4.730	791,187	-0.04(-0.84%)
Jul 17, 2018	4.680	4.780	4.640	4.770	419,438	+0.08(+1.71%)
Jul 16, 2018	4.690	4.730	4.640	4.690	369,012	+0.00(+0.00%)
Jul 13, 2018	4.750	4.810	4.680	4.690	311,589	-0.05(-1.05%)
Jul 12, 2018	4.670	4.750	4.610	4.740	597,468	+0.08(+1.72%)
Jul 11, 2018	4.720	4.770	4.650	4.660	290,431	-0.09(-1.89%)
Jul 10, 2018	4.840	4.890	4.640	4.750	910,976	-0.10(-2.06%)
Jul 09, 2018	4.870	4.950	4.850	4.850	1,036,466	+0.02(+0.41%)
Jul 06, 2018		4.840	4.680	4.830	693,647	+0.09(+1.90%)
Jul 05, 2018	4.690	4.750	4.600	4.740	671,888	+0.06(+1.28%)
Jul 03, 2018		4.680	4.680	4.680	0	-0.04(-0.85%)