Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akamai Technologies (NQ: AKAM )

101.97 +0.21 (+0.21%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.120 1.470 1.110 1.300 4,484,800 +0.18(+16.07%)
Jun 27, 2002 0.9800 1.140 0.9000 1.120 1,073,700 +0.18(+19.15%)
Jun 26, 2002 0.8200 0.9500 0.7600 0.9400 1,252,600 +0.00(+0.00%)
Jun 25, 2002 1.000 1.010 0.8700 0.9400 3,342,500 -0.11(-10.48%)
Jun 21, 2002 1.120 1.130 1.010 1.050 2,238,300 -0.04(-3.67%)
Jun 20, 2002 1.230 1.300 1.060 1.090 1,721,000 -0.13(-10.66%)
Jun 19, 2002 1.530 1.550 1.185 1.220 4,571,300 -0.29(-19.21%)
Jun 18, 2002 1.670 1.680 1.450 1.510 1,341,200 -0.13(-7.93%)
Jun 17, 2002 1.670 1.710 1.590 1.640 493,800 +0.02(+1.23%)
Jun 14, 2002 1.580 1.660 1.500 1.620 507,200 -0.02(-1.22%)
Jun 12, 2002 1.590 1.710 1.570 1.640 575,200 -0.01(-0.61%)
Jun 11, 2002 1.720 1.930 1.650 1.650 736,500 -0.05(-2.94%)
Jun 10, 2002 1.700 1.750 1.630 1.700 330,300 +0.00(+0.00%)
Jun 07, 2002 1.770 1.800 1.570 1.700 855,900 -0.07(-3.95%)
Jun 06, 2002 1.890 1.900 1.720 1.770 648,500 -0.12(-6.35%)
Jun 05, 2002 1.940 1.940 1.871 1.890 584,300 -0.11(-5.50%)
May 31, 2002 2.090 2.140 2.000 2.000 680,800 -0.16(-7.41%)
May 28, 2002 2.130 2.280 2.100 2.160 678,400 +0.01(+0.47%)
May 27, 2002 2.300 2.300 2.075 2.150 843,400 +0.00(+0.00%)
May 24, 2002 2.300 2.300 2.075 2.150 843,400 -0.10(-4.44%)
May 23, 2002 2.190 2.250 2.040 2.250 466,900 +0.07(+3.21%)
May 22, 2002 2.280 2.300 2.020 2.180 838,200 -0.09(-3.96%)
May 21, 2002 2.560 2.570 2.230 2.270 856,400 -0.25(-9.92%)
May 20, 2002 2.620 2.640 2.420 2.520 955,900 -0.10(-3.82%)
May 17, 2002 2.690 2.700 2.530 2.620 1,038,700 +0.13(+5.22%)
May 16, 2002 2.300 2.570 2.280 2.490 1,067,200 +0.17(+7.33%)
May 15, 2002 2.170 2.500 2.110 2.320 1,357,400 +0.19(+8.92%)
May 14, 2002 2.090 2.200 2.080 2.130 1,260,000 +0.09(+4.41%)
May 13, 2002 2.110 2.190 1.990 2.040 777,000 +0.01(+0.49%)
May 10, 2002 2.180 2.190 2.020 2.030 485,400 -0.09(-4.25%)
May 09, 2002 2.290 2.330 2.090 2.120 977,200 -0.17(-7.38%)
May 08, 2002 2.150 2.410 2.100 2.289 2,295,200 +0.39(+20.47%)
May 07, 2002 2.080 2.100 1.750 1.900 1,578,200 -0.10(-5.00%)
May 06, 2002 2.260 2.270 1.970 2.000 1,240,500 -0.23(-10.35%)
May 03, 2002 2.220 2.289 2.100 2.231 2,008,900 +0.10(+4.74%)
May 02, 2002 2.040 2.250 2.020 2.130 2,120,200 +0.11(+5.45%)
May 01, 2002 2.350 2.380 1.970 2.020 3,083,900 -0.27(-11.79%)
Apr 30, 2002 2.500 2.500 2.230 2.290 2,277,400 -0.21(-8.40%)
Apr 29, 2002 2.660 2.680 2.420 2.500 1,939,800 -0.17(-6.37%)
Apr 26, 2002 2.910 2.950 2.540 2.670 1,474,100 -0.08(-2.91%)
Apr 25, 2002 2.880 2.880 2.520 2.750 3,177,500 -0.13(-4.51%)
Apr 24, 2002 3.270 3.300 2.820 2.880 1,780,200 -0.29(-9.15%)
Apr 23, 2002 3.300 3.320 2.980 3.170 1,627,500 -0.18(-5.37%)
Apr 22, 2002 3.600 3.610 3.261 3.350 1,035,000 -0.28(-7.71%)
Apr 19, 2002 4.040 4.040 3.530 3.630 2,082,900 -0.52(-12.53%)
Apr 18, 2002 4.275 4.380 4.130 4.150 623,900 -0.16(-3.71%)
Apr 17, 2002 4.100 4.440 4.071 4.310 1,180,000 +0.24(+5.90%)
Apr 16, 2002 4.010 4.100 3.970 4.070 687,000 +0.12(+3.01%)
Apr 15, 2002 3.950 4.000 3.850 3.951 315,200 +0.03(+0.79%)
Apr 12, 2002 3.960 4.120 3.860 3.920 703,100 +0.06(+1.55%)
Apr 11, 2002 4.150 4.300 3.850 3.860 1,269,600 -0.31(-7.43%)
Apr 10, 2002 3.830 4.340 3.780 4.170 2,531,700 +0.40(+10.61%)
Apr 09, 2002 3.810 4.070 3.770 3.770 504,200 -0.01(-0.26%)
Apr 08, 2002 3.430 3.970 3.400 3.780 865,200 +0.19(+5.29%)
Apr 05, 2002 3.590 3.660 3.430 3.590 815,100 -0.05(-1.37%)
Apr 04, 2002 3.800 3.829 3.580 3.640 433,100 -0.11(-2.93%)
Apr 03, 2002 3.950 4.000 3.720 3.750 937,300 -0.16(-4.09%)
Apr 02, 2002 4.000 4.110 3.820 3.910 656,100 -0.15(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.