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
)
95.29
+0.79 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 30, 2002
0.9700
1.000
0.8900
0.9500
435,226
-0.01(-1.04%)
Aug 29, 2002
0.9900
1.000
0.9100
0.9600
432,632
+0.00(+0.10%)
Aug 28, 2002
0.9900
1.000
0.9500
0.9590
699,585
-0.08(-7.79%)
Aug 27, 2002
1.080
1.100
1.000
1.040
935,118
-0.05(-4.59%)
Aug 26, 2002
1.250
1.260
1.030
1.090
1,766,900
-0.05(-4.39%)
Aug 23, 2002
1.240
1.250
1.080
1.140
3,806,153
+0.15(+15.15%)
Aug 22, 2002
0.9400
1.040
0.9100
0.9900
2,338,700
+0.07(+7.61%)
Aug 21, 2002
0.9200
0.9500
0.8900
0.9200
1,454,555
+0.03(+3.37%)
Aug 20, 2002
0.9000
0.9400
0.8900
0.8900
1,161,000
+0.04(+4.95%)
Aug 16, 2002
0.7600
0.9000
0.7500
0.8480
913,835
+0.05(+5.87%)
Aug 15, 2002
0.9300
0.9500
0.8000
0.8010
1,083,386
-0.09(-10.00%)
Aug 14, 2002
0.9000
0.9300
0.8500
0.8900
626,800
-0.01(-1.11%)
Aug 13, 2002
0.9700
0.9800
0.8900
0.9000
35,190,000
-0.06(-6.25%)
Aug 12, 2002
1.000
1.030
0.9000
0.9600
492,171
-0.15(-13.51%)
Aug 07, 2002
1.020
1.120
1.000
1.110
517,695
+0.07(+6.73%)
Aug 06, 2002
0.9700
1.100
0.9200
1.040
942,532
+0.08(+8.33%)
Aug 05, 2002
1.000
1.020
0.9200
0.9600
538,900
-0.05(-4.95%)
Aug 02, 2002
1.061
1.110
1.000
1.010
865,703
-0.08(-7.34%)
Aug 01, 2002
1.050
1.120
1.041
1.090
229,200
+0.03(+2.83%)
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%)
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
.