Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.260	4.310	4.241	4.270	263,300	+0.01(+0.23%)
Nov 27, 2019	4.240	4.310	4.220	4.260	497,000	+0.03(+0.71%)
Nov 26, 2019	4.350	4.370	4.200	4.230	670,406	-0.14(-3.20%)
Nov 25, 2019	4.250	4.410	4.250	4.370	1,199,956	+0.16(+3.80%)
Nov 22, 2019	4.340	4.370	4.200	4.210	499,700	-0.09(-2.09%)
Nov 21, 2019	4.580	4.580	4.220	4.300	1,062,075	-0.28(-6.11%)
Nov 20, 2019	4.450	4.720	4.410	4.580	1,701,809	+0.13(+2.92%)
Nov 19, 2019	4.220	4.470	4.140	4.450	1,387,455	+0.23(+5.33%)
Nov 18, 2019	4.200	4.265	4.190	4.225	395,696	+0.01(+0.36%)
Nov 15, 2019	4.270	4.270	4.140	4.210	557,000	-0.03(-0.59%)
Nov 14, 2019	4.310	4.420	4.230	4.235	792,474	-0.05(-1.28%)
Nov 13, 2019	4.550	4.550	4.270	4.290	1,411,809	-0.26(-5.71%)
Nov 12, 2019	4.240	4.600	4.220	4.550	1,458,333	+0.32(+7.57%)
Nov 11, 2019	4.220	4.250	4.160	4.230	527,584	-0.02(-0.47%)
Nov 08, 2019	4.330	4.350	4.200	4.250	749,800	-0.07(-1.62%)
Nov 07, 2019	4.270	4.370	4.240	4.320	1,272,176	+0.07(+1.65%)
Nov 06, 2019	4.230	4.300	4.200	4.250	438,901	+0.03(+0.71%)
Nov 05, 2019	4.420	4.470	4.170	4.220	913,934	-0.17(-3.87%)
Nov 04, 2019	4.220	4.520	4.170	4.390	1,611,457	+0.22(+5.28%)
Nov 01, 2019	4.220	4.280	4.155	4.170	627,800	-0.05(-1.18%)
Oct 31, 2019	4.250	4.270	4.080	4.220	640,735	-0.06(-1.40%)
Oct 30, 2019	4.240	4.330	4.190	4.280	760,107	+0.04(+0.94%)
Oct 29, 2019	4.250	4.300	4.130	4.240	991,801	+0.02(+0.47%)
Oct 28, 2019	4.370	4.440	4.190	4.220	821,676	-0.15(-3.43%)
Oct 25, 2019	4.270	4.395	4.260	4.370	981,400	+0.09(+2.10%)
Oct 24, 2019	4.230	4.320	4.120	4.280	2,279,241	+0.06(+1.42%)
Oct 23, 2019	4.350	4.360	4.200	4.220	1,304,810	-0.17(-3.87%)
Oct 22, 2019	4.140	4.410	4.120	4.390	3,643,186	+0.28(+6.81%)
Oct 21, 2019	3.870	4.140	3.870	4.110	3,171,531	+0.24(+6.20%)
Oct 18, 2019	3.720	3.900	3.680	3.870	3,494,200	+0.12(+3.20%)
Oct 17, 2019	3.520	4.000	3.500	3.750	7,183,365	+0.63(+20.19%)
Oct 16, 2019	3.180	3.190	3.080	3.120	1,157,994	-0.06(-1.89%)
Oct 15, 2019	3.040	3.180	3.040	3.180	937,108	+0.12(+3.92%)
Oct 14, 2019	3.050	3.080	3.020	3.060	616,613	+0.00(+0.00%)
Oct 11, 2019	3.120	3.180	3.020	3.060	1,017,600	-0.03(-0.97%)
Oct 10, 2019	2.960	3.140	2.950	3.090	753,527	+0.12(+4.22%)
Oct 09, 2019	2.910	2.990	2.910	2.965	382,668	+0.08(+2.95%)
Oct 08, 2019	2.930	2.950	2.870	2.880	670,586	-0.08(-2.70%)
Oct 07, 2019	2.930	2.980	2.900	2.960	575,461	+0.04(+1.20%)
Oct 04, 2019	2.890	2.940	2.840	2.925	441,200	+0.04(+1.56%)
Oct 03, 2019	2.900	2.910	2.780	2.880	753,327	-0.01(-0.35%)
Oct 02, 2019	2.960	2.970	2.850	2.890	512,667	-0.09(-3.02%)
Oct 01, 2019	3.040	3.090	2.980	2.980	723,502	-0.05(-1.65%)
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%)