Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.050	3.080	3.010	3.080	525,500	-0.01(-0.32%)
May 30, 2019	3.100	3.150	3.030	3.090	532,301	-0.01(-0.32%)
May 29, 2019	3.250	3.250	3.080	3.100	1,997,145	-0.18(-5.49%)
May 28, 2019	3.200	3.310	3.200	3.280	1,565,243	+0.07(+2.18%)
May 24, 2019	3.230	3.250	3.180	3.210	688,700	-0.02(-0.62%)
May 23, 2019	3.020	3.240	3.000	3.230	1,722,522	+0.17(+5.56%)
May 22, 2019	2.930	3.080	2.930	3.060	3,234,465	+0.12(+4.08%)
May 21, 2019	2.930	2.970	2.920	2.940	3,114,918	+0.02(+0.68%)
May 20, 2019	2.960	2.960	2.860	2.920	599,518	-0.08(-2.67%)
May 17, 2019	2.970	3.030	2.946	3.000	499,000	+0.00(+0.00%)
May 16, 2019	2.870	3.010	2.860	3.000	1,377,002	+0.13(+4.53%)
May 15, 2019	2.890	2.920	2.860	2.870	1,709,773	-0.02(-0.69%)
May 14, 2019	2.840	2.990	2.840	2.890	584,725	+0.07(+2.48%)
May 13, 2019	2.900	2.900	2.800	2.820	484,093	-0.13(-4.41%)
May 10, 2019	2.980	3.010	2.910	2.950	410,100	-0.06(-1.99%)
May 09, 2019	2.950	3.040	2.920	3.010	283,382	+0.02(+0.67%)
May 08, 2019	3.030	3.040	2.980	2.990	2,150,478	-0.03(-0.99%)
May 07, 2019	3.130	3.180	2.990	3.020	652,833	-0.16(-5.03%)
May 06, 2019	3.080	3.200	3.070	3.180	432,354	+0.05(+1.60%)
May 03, 2019	3.040	3.130	3.020	3.130	1,175,000	+0.10(+3.30%)
May 02, 2019	3.060	3.080	3.010	3.030	551,147	-0.03(-0.98%)
May 01, 2019	2.970	3.080	2.970	3.060	883,262	+0.09(+3.03%)
Apr 30, 2019	2.960	2.970	2.880	2.970	1,783,745	+0.01(+0.34%)
Apr 29, 2019	2.930	2.990	2.920	2.960	362,371	+0.02(+0.68%)
Apr 26, 2019	2.920	2.970	2.910	2.940	877,900	+0.04(+1.38%)
Apr 25, 2019	3.030	3.050	2.880	2.900	828,356	-0.13(-4.29%)
Apr 24, 2019	3.030	3.070	2.980	3.030	669,560	+0.03(+1.00%)
Apr 23, 2019	2.960	3.060	2.930	3.000	1,489,070	+0.03(+1.01%)
Apr 22, 2019	3.000	3.070	2.950	2.970	1,584,924	-0.14(-4.50%)
Apr 18, 2019	2.760	3.140	2.750	3.110	2,152,600	+0.01(+0.32%)
Apr 17, 2019	3.050	3.180	3.050	3.100	1,017,519	+0.08(+2.65%)
Apr 16, 2019	3.080	3.090	3.010	3.020	400,705	-0.04(-1.31%)
Apr 15, 2019	3.110	3.120	3.010	3.060	355,458	-0.02(-0.65%)
Apr 12, 2019	3.050	3.090	3.000	3.080	353,200	+0.07(+2.33%)
Apr 11, 2019	3.070	3.120	3.005	3.010	351,419	-0.07(-2.27%)
Apr 10, 2019	3.080	3.140	3.080	3.080	253,120	+0.01(+0.33%)
Apr 09, 2019	3.120	3.150	3.060	3.070	442,526	-0.06(-1.92%)
Apr 08, 2019	3.160	3.200	3.110	3.130	322,664	-0.03(-0.95%)
Apr 05, 2019	3.210	3.220	3.140	3.160	391,400	-0.01(-0.32%)
Apr 04, 2019	3.250	3.260	3.100	3.170	800,831	-0.01(-0.31%)
Apr 03, 2019	3.250	3.360	3.170	3.180	1,806,404	-0.05(-1.55%)
Apr 02, 2019	3.220	3.230	3.160	3.230	554,039	+0.00(+0.00%)
Apr 01, 2019	3.260	3.300	3.050	3.230	1,764,645	+0.00(+0.00%)
Mar 29, 2019	3.050	3.320	3.000	3.230	2,729,700	+0.21(+6.95%)
Mar 28, 2019	3.040	3.070	2.980	3.020	553,268	-0.02(-0.66%)
Mar 27, 2019	3.060	3.090	2.960	3.040	628,801	-0.01(-0.33%)
Mar 26, 2019	3.020	3.080	3.000	3.050	417,624	+0.04(+1.33%)
Mar 25, 2019	2.910	3.020	2.900	3.010	390,091	+0.09(+3.08%)
Mar 22, 2019	3.020	3.020	2.915	2.920	657,900	-0.12(-3.95%)
Mar 21, 2019	3.050	3.060	3.000	3.040	486,656	-0.01(-0.33%)
Mar 20, 2019	3.040	3.050	2.950	3.050	522,910	+0.01(+0.33%)
Mar 19, 2019	2.970	3.080	2.970	3.040	693,772	+0.07(+2.36%)
Mar 18, 2019	2.890	2.990	2.870	2.970	617,037	+0.07(+2.41%)
Mar 15, 2019	2.940	2.950	2.900	2.900	771,000	-0.04(-1.36%)
Mar 14, 2019	2.920	2.970	2.890	2.940	457,114	+0.03(+1.03%)
Mar 13, 2019	2.990	3.020	2.910	2.910	412,111	-0.06(-2.02%)
Mar 12, 2019	2.950	3.000	2.880	2.970	812,311	+0.03(+1.02%)
Mar 11, 2019	2.880	2.940	2.870	2.940	380,424	+0.06(+2.08%)
Mar 08, 2019	2.850	2.920	2.830	2.880	408,300	+0.01(+0.35%)
Mar 07, 2019	2.900	2.950	2.850	2.870	449,754	-0.02(-0.69%)
Mar 06, 2019	2.910	2.910	2.840	2.890	1,458,021	-0.01(-0.34%)
Mar 05, 2019	2.900	2.990	2.880	2.900	860,247	+0.00(+0.00%)
Mar 04, 2019	2.950	2.970	2.860	2.900	469,789	-0.03(-1.02%)