Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akamai Technologies
(NQ:
AKAM
)
94.14
+0.18 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2002
1.150
1.150
1.060
1.060
700,348
-0.06(-5.36%)
Jul 30, 2002
1.260
1.310
1.110
1.120
1,545,600
-0.12(-9.68%)
Jul 29, 2002
1.120
1.259
1.110
1.240
697,449
+0.14(+12.73%)
Jul 26, 2002
1.040
1.100
1.020
1.100
332,196
+0.05(+4.76%)
Jul 25, 2002
1.110
1.160
1.050
1.050
437,514
-0.09(-7.89%)
Jul 24, 2002
1.160
1.210
1.050
1.140
849,830
-0.05(-4.20%)
Jul 23, 2002
1.200
1.260
1.180
1.190
762,650
-0.01(-0.83%)
Jul 22, 2002
1.210
1.240
1.100
1.200
672,879
+0.01(+0.84%)
Jul 19, 2002
1.300
1.330
1.190
1.190
854,700
-0.31(-20.67%)
Jul 17, 2002
1.440
1.530
1.370
1.500
849,300
+0.24(+19.05%)
Jul 12, 2002
1.420
1.450
1.250
1.260
548,600
-0.08(-5.97%)
Jul 11, 2002
1.170
1.360
1.100
1.340
970,600
+0.17(+14.53%)
Jul 10, 2002
1.260
1.380
1.170
1.170
471,900
-0.08(-6.40%)
Jul 09, 2002
1.220
1.250
1.220
1.250
437,400
+0.03(+2.46%)
Jul 08, 2002
1.410
1.410
1.220
1.220
1,014,000
-0.19(-13.48%)
Jul 05, 2002
1.290
1.439
1.290
1.410
440,700
+0.11(+8.46%)
Jul 04, 2002
1.210
1.330
1.150
1.300
601,000
+0.00(+0.00%)
Jul 03, 2002
1.210
1.330
1.150
1.300
598,700
+0.03(+2.36%)
Jul 02, 2002
1.260
1.310
1.060
1.270
1,267,000
-0.13(-9.29%)
Jul 01, 2002
1.290
1.400
1.120
1.400
1,178,900
+0.10(+7.69%)
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%)
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
.