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
)
95.21
-1.66 (-1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2002
4.050
4.100
3.950
4.060
516,900
+0.06(+1.47%)
Mar 29, 2002
4.070
4.180
4.000
4.001
514,400
+0.00(+0.00%)
Mar 28, 2002
4.070
4.180
4.000
4.001
512,500
-0.04(-0.97%)
Mar 27, 2002
3.980
4.060
3.950
4.040
338,100
-0.02(-0.49%)
Mar 26, 2002
4.210
4.230
3.950
4.060
498,900
-0.03(-0.73%)
Mar 25, 2002
4.270
4.340
4.040
4.090
360,000
-0.13(-3.08%)
Mar 22, 2002
4.250
4.420
4.130
4.220
537,400
+0.02(+0.48%)
Mar 21, 2002
4.030
4.200
3.990
4.200
359,900
+0.20(+5.00%)
Mar 20, 2002
4.160
4.190
3.950
4.000
314,600
-0.23(-5.44%)
Mar 19, 2002
4.280
4.450
4.161
4.230
727,600
-0.01(-0.24%)
Mar 18, 2002
4.070
4.290
4.060
4.240
505,600
+0.18(+4.43%)
Mar 15, 2002
4.120
4.200
4.050
4.060
900,000
-0.10(-2.40%)
Mar 14, 2002
4.150
4.230
3.960
4.160
580,300
+0.03(+0.73%)
Mar 13, 2002
4.260
4.330
4.100
4.130
694,600
-0.19(-4.40%)
Mar 12, 2002
4.400
4.440
4.140
4.320
588,000
-0.28(-6.08%)
Mar 11, 2002
4.610
4.640
4.350
4.600
667,200
+0.00(+0.00%)
Mar 08, 2002
4.840
4.940
4.440
4.600
976,400
-0.01(-0.22%)
Mar 07, 2002
4.430
4.900
4.390
4.610
1,607,600
+0.29(+6.71%)
Mar 06, 2002
4.110
4.470
3.950
4.320
1,600,100
+0.19(+4.60%)
Mar 05, 2002
3.820
4.340
3.810
4.130
1,949,000
+0.21(+5.36%)
Mar 04, 2002
3.240
4.180
3.230
3.920
2,931,700
+0.73(+22.88%)
Mar 01, 2002
3.150
3.250
3.070
3.190
908,200
+0.08(+2.57%)
Feb 28, 2002
3.300
3.350
3.070
3.110
942,700
-0.13(-4.01%)
Feb 27, 2002
3.380
3.550
3.170
3.240
1,250,800
+0.03(+0.93%)
Feb 26, 2002
3.300
3.340
3.160
3.210
436,800
-0.06(-1.83%)
Feb 25, 2002
3.240
3.300
3.120
3.270
743,100
+0.13(+4.14%)
Feb 22, 2002
3.330
3.330
3.050
3.140
987,700
-0.13(-3.98%)
Feb 21, 2002
3.300
3.650
3.220
3.270
905,100
+0.06(+1.87%)
Feb 20, 2002
3.290
3.300
3.110
3.210
607,600
-0.03(-0.93%)
Feb 19, 2002
3.390
3.500
3.150
3.240
1,094,200
-0.26(-7.43%)
Feb 18, 2002
3.680
3.690
3.420
3.500
641,200
+0.00(+0.00%)
Feb 15, 2002
3.680
3.690
3.420
3.500
641,000
-0.18(-4.89%)
Feb 14, 2002
3.910
3.950
3.680
3.680
505,400
-0.23(-5.88%)
Feb 13, 2002
4.020
4.160
3.760
3.910
544,900
-0.04(-1.01%)
Feb 12, 2002
3.880
4.150
3.740
3.950
500,000
+0.07(+1.80%)
Feb 11, 2002
3.900
4.090
3.850
3.880
482,200
-0.04(-1.02%)
Feb 08, 2002
3.800
3.990
3.700
3.920
641,600
+0.24(+6.52%)
Feb 07, 2002
3.600
3.900
3.520
3.680
970,300
+0.08(+2.22%)
Feb 06, 2002
3.620
3.780
3.450
3.600
912,300
+0.01(+0.28%)
Feb 05, 2002
3.500
3.800
3.450
3.590
2,866,800
-0.35(-8.88%)
Feb 04, 2002
4.210
4.220
3.830
3.940
1,126,300
-0.24(-5.74%)
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
.