Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.410	4.410	4.410	0	-0.05(-1.12%)
Dec 28, 2017	4.520	4.530	4.360	4.460	1,031,128	-0.08(-1.76%)
Dec 27, 2017	4.520	4.640	4.510	4.540	458,157	+0.02(+0.44%)
Dec 26, 2017	4.650	4.663	4.390	4.520	1,576,358	-0.13(-2.80%)
Dec 22, 2017	4.740	4.780	4.650	4.650	757,625	-0.13(-2.72%)
Dec 21, 2017	4.750	4.840	4.740	4.780	512,477	+0.06(+1.27%)
Dec 20, 2017	4.700	4.750	4.670	4.720	500,678	+0.02(+0.43%)
Dec 19, 2017	4.800	4.850	4.680	4.700	916,048	-0.12(-2.49%)
Dec 18, 2017	4.710	4.850	4.710	4.820	799,017	+0.14(+2.99%)
Dec 15, 2017	4.650	4.720	4.610	4.680	1,299,001	+0.03(+0.65%)
Dec 14, 2017	4.720	4.770	4.625	4.650	619,106	-0.03(-0.64%)
Dec 13, 2017	4.750	4.820	4.660	4.680	902,123	+0.01(+0.21%)
Dec 12, 2017	4.670	4.755	4.660	4.670	642,421	-0.02(-0.43%)
Dec 11, 2017	4.680	4.800	4.670	4.690	764,910	+0.00(+0.00%)
Dec 08, 2017	4.850	4.890	4.680	4.690	946,317	-0.12(-2.49%)
Dec 07, 2017	4.710	4.870	4.670	4.810	1,311,443	+0.08(+1.69%)
Dec 06, 2017	4.730	4.810	4.680	4.730	683,429	-0.03(-0.63%)
Dec 05, 2017	4.680	4.910	4.660	4.760	1,159,272	+0.05(+1.06%)
Dec 04, 2017	5.010	5.080	4.670	4.710	1,784,669	-0.25(-5.04%)
Dec 01, 2017	4.640	5.020	4.640	4.960	8,068,683	+0.10(+2.06%)
Nov 30, 2017	5.180	5.250	4.800	4.860	4,016,575	-0.49(-9.16%)
Nov 29, 2017	5.680	5.740	5.070	5.350	1,468,036	-0.36(-6.30%)
Nov 28, 2017	5.900	5.910	5.570	5.710	1,022,645	-0.19(-3.22%)
Nov 27, 2017	5.880	5.950	5.870	5.900	1,006,632	+0.04(+0.68%)
Nov 24, 2017	5.830	5.940	5.781	5.860	250,189	+0.05(+0.86%)
Nov 22, 2017	5.850	5.910	5.770	5.810	482,578	-0.08(-1.36%)
Nov 21, 2017	5.850	5.960	5.810	5.890	850,012	+0.09(+1.55%)
Nov 20, 2017	5.730	5.930	5.730	5.800	1,655,535	+0.08(+1.40%)
Nov 17, 2017	5.830	5.889	5.700	5.720	755,291	-0.13(-2.22%)
Nov 16, 2017	5.800	6.000	5.800	5.850	996,161	+0.10(+1.74%)
Nov 15, 2017	5.970	5.970	5.690	5.750	967,529	-0.21(-3.52%)
Nov 14, 2017	5.690	6.050	5.450	5.960	2,821,549	+0.27(+4.75%)
Nov 13, 2017	5.980	6.000	5.660	5.690	1,048,052	-0.21(-3.56%)
Nov 10, 2017	5.670	6.015	5.581	5.900	1,293,244	+0.25(+4.33%)
Nov 09, 2017	5.670	5.700	5.401	5.655	700,119	+0.04(+0.80%)
Nov 08, 2017	5.570	5.730	5.520	5.610	1,041,991	+0.09(+1.63%)
Nov 07, 2017	5.530	5.630	5.450	5.520	1,113,347	+0.07(+1.28%)
Nov 06, 2017	5.170	5.470	5.090	5.450	1,330,094	+0.25(+4.81%)
Nov 03, 2017	5.190	5.250	5.100	5.200	458,667	+0.00(+0.00%)
Nov 02, 2017	5.270	5.420	5.170	5.200	897,475	-0.08(-1.52%)
Nov 01, 2017	5.000	5.320	4.910	5.280	1,641,593	+0.33(+6.67%)
Oct 31, 2017	4.780	4.990	4.780	4.950	584,999	+0.05(+1.02%)
Oct 30, 2017	4.890	4.950	4.800	4.900	442,726	+0.02(+0.41%)
Oct 27, 2017	4.910	5.050	4.860	4.880	798,639	-0.02(-0.41%)
Oct 26, 2017	4.920	4.980	4.860	4.900	418,505	+0.02(+0.41%)
Oct 25, 2017	4.830	4.920	4.750	4.880	760,646	+0.08(+1.67%)
Oct 24, 2017	4.940	5.030	4.720	4.800	927,049	-0.13(-2.64%)
Oct 23, 2017	5.050	5.180	4.910	4.930	1,099,068	-0.03(-0.60%)
Oct 20, 2017	4.790	5.090	4.780	4.960	1,718,716	+0.25(+5.31%)
Oct 19, 2017	4.950	4.980	4.560	4.710	2,293,403	+0.23(+5.13%)
Oct 18, 2017	4.390	4.520	4.350	4.480	1,236,393	+0.12(+2.75%)
Oct 17, 2017	4.300	4.390	4.300	4.360	625,794	+0.04(+0.93%)
Oct 16, 2017	4.400	4.420	4.300	4.320	453,018	-0.03(-0.69%)
Oct 13, 2017	4.340	4.370	4.260	4.350	323,644	+0.05(+1.16%)
Oct 12, 2017	4.230	4.370	4.200	4.300	696,083	+0.09(+2.14%)
Oct 11, 2017	4.230	4.240	4.135	4.210	236,824	-0.02(-0.47%)
Oct 10, 2017	4.110	4.240	4.098	4.230	328,762	+0.13(+3.17%)
Oct 09, 2017	4.270	4.320	4.070	4.100	363,715	-0.14(-3.30%)
Oct 06, 2017	4.280	4.320	4.230	4.240	352,553	-0.04(-0.93%)
Oct 05, 2017	4.390	4.390	4.270	4.280	313,462	-0.08(-1.83%)
Oct 04, 2017	4.200	4.400	4.200	4.360	670,999	+0.17(+4.06%)
Oct 03, 2017	4.100	4.217	4.090	4.190	395,753	+0.10(+2.44%)