Limelight Networks (NQ: LLNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	3.660	3.690	3.539	3.620	1,218,519	-0.02(-0.55%)
May 27, 2022	3.510	3.670	3.490	3.640	2,147,890	+0.13(+3.70%)
May 26, 2022	3.460	3.640	3.380	3.510	1,003,294	+0.07(+2.03%)
May 25, 2022	3.320	3.465	3.280	3.440	995,641	+0.09(+2.69%)
May 24, 2022	3.470	3.510	3.305	3.350	1,184,709	-0.17(-4.83%)
May 23, 2022	3.500	3.570	3.440	3.520	786,425	+0.02(+0.57%)
May 20, 2022	3.560	3.590	3.410	3.500	695,358	+0.00(+0.00%)
May 19, 2022	3.460	3.590	3.460	3.500	1,019,733	+0.01(+0.29%)
May 18, 2022	3.410	3.520	3.395	3.490	852,578	+0.02(+0.58%)
May 17, 2022	3.370	3.505	3.370	3.470	2,132,080	+0.19(+5.79%)
May 16, 2022	3.400	3.470	3.275	3.280	1,147,678	-0.12(-3.53%)
May 13, 2022	3.260	3.445	3.260	3.400	1,332,927	+0.19(+5.92%)
May 12, 2022	3.070	3.310	3.070	3.210	1,399,258	+0.10(+3.22%)
May 11, 2022	3.120	3.300	3.060	3.110	1,734,053	-0.03(-0.96%)
May 10, 2022	3.340	3.480	3.120	3.140	1,575,108	-0.14(-4.27%)
May 09, 2022	3.430	3.490	3.262	3.280	2,000,628	-0.21(-6.02%)
May 06, 2022	3.760	3.760	3.490	3.490	1,611,015	-0.22(-5.93%)
May 05, 2022	3.840	3.960	3.670	3.710	2,556,269	+0.00(+0.00%)
May 04, 2022	3.520	3.730	3.360	3.710	2,951,931	+0.17(+4.80%)
May 03, 2022	3.630	3.700	3.510	3.540	3,025,547	+0.01(+0.28%)
May 02, 2022	3.500	3.670	3.395	3.530	3,173,185	-0.04(-1.12%)
Apr 29, 2022	3.420	3.775	3.400	3.570	5,011,828	+0.19(+5.62%)
Apr 28, 2022	3.800	3.830	3.210	3.380	11,173,073	-1.13(-25.06%)
Apr 27, 2022	4.470	4.550	4.345	4.510	2,376,279	+0.11(+2.50%)
Apr 26, 2022	4.840	4.955	4.395	4.400	2,570,873	-0.38(-7.95%)
Apr 25, 2022	4.750	4.840	4.650	4.780	2,027,824	-0.07(-1.44%)
Apr 22, 2022	5.020	5.080	4.780	4.850	1,649,120	-0.17(-3.39%)
Apr 21, 2022	5.230	5.330	5.010	5.020	1,060,944	-0.18(-3.46%)
Apr 20, 2022	5.480	5.480	5.140	5.200	1,326,196	-0.23(-4.24%)
Apr 19, 2022	5.220	5.481	5.225	5.430	928,879	+0.14(+2.65%)
Apr 18, 2022	5.410	5.430	5.230	5.290	1,494,006	-0.12(-2.22%)
Apr 14, 2022	5.330	5.440	5.270	5.410	1,512,171	+0.05(+0.93%)
Apr 13, 2022	4.970	5.440	4.920	5.360	2,108,565	+0.46(+9.39%)
Apr 12, 2022	4.900	5.060	4.830	4.900	826,982	+0.06(+1.24%)
Apr 11, 2022	4.880	4.925	4.770	4.840	819,067	-0.08(-1.63%)
Apr 08, 2022	4.900	5.050	4.862	4.920	849,290	-0.02(-0.40%)
Apr 07, 2022	5.060	5.110	4.875	4.940	942,194	-0.13(-2.56%)
Apr 06, 2022	5.000	5.110	4.860	5.070	1,792,732	+0.00(+0.00%)
Apr 05, 2022	5.440	5.550	5.055	5.070	1,901,601	-0.33(-6.11%)
Apr 04, 2022	5.270	5.430	5.060	5.400	2,151,938	+0.21(+4.05%)
Apr 01, 2022	5.250	5.320	5.163	5.190	1,361,119	-0.03(-0.57%)
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%)