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
Limelight Networks
(NQ:
LLNW
)
2.460
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 15, 2022
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 (%)
Nov 30, 2018
3.380
3.410
3.210
3.290
1,837,600
-0.10(-2.95%)
Nov 29, 2018
3.470
3.505
3.370
3.390
1,800,061
-0.07(-2.02%)
Nov 28, 2018
3.390
3.505
3.385
3.460
733,037
+0.06(+1.76%)
Nov 27, 2018
3.460
3.470
3.360
3.400
395,658
-0.07(-2.02%)
Nov 26, 2018
3.470
3.500
3.410
3.470
323,542
+0.02(+0.58%)
Nov 23, 2018
3.400
3.500
3.380
3.450
381,800
+0.03(+0.88%)
Nov 21, 2018
3.420
3.420
3.420
0
+0.18(+5.56%)
Nov 20, 2018
3.270
3.300
3.150
3.240
863,142
-0.06(-1.82%)
Nov 19, 2018
3.520
3.520
3.250
3.300
845,719
-0.23(-6.52%)
Nov 16, 2018
3.510
3.540
3.375
3.530
560,000
-0.03(-0.84%)
Nov 15, 2018
3.370
3.600
3.330
3.560
864,731
+0.18(+5.33%)
Nov 14, 2018
3.420
3.430
3.350
3.380
360,325
-0.03(-0.88%)
Nov 13, 2018
3.530
3.538
3.370
3.410
697,895
-0.07(-2.01%)
Nov 12, 2018
3.720
3.720
3.470
3.480
896,170
-0.22(-5.95%)
Nov 09, 2018
3.810
3.810
3.680
3.700
536,600
-0.13(-3.39%)
Nov 08, 2018
3.860
3.890
3.810
3.830
352,533
-0.03(-0.78%)
Nov 07, 2018
3.900
3.960
3.820
3.860
497,712
+0.01(+0.26%)
Nov 06, 2018
3.840
3.890
3.800
3.850
467,811
+0.01(+0.26%)
Nov 05, 2018
3.910
3.940
3.780
3.840
532,122
-0.09(-2.29%)
Nov 02, 2018
4.000
4.020
3.910
3.930
521,000
-0.08(-2.00%)
Nov 01, 2018
4.030
4.120
4.000
4.010
537,386
-0.02(-0.50%)
Oct 31, 2018
3.890
4.060
3.870
4.030
944,056
+0.20(+5.22%)
Oct 30, 2018
3.810
3.870
3.730
3.830
834,494
+0.04(+1.06%)
Oct 29, 2018
3.970
4.030
3.750
3.790
785,476
-0.14(-3.56%)
Oct 26, 2018
3.930
4.000
3.830
3.930
718,700
-0.09(-2.24%)
Oct 25, 2018
3.940
4.020
3.830
4.020
1,727,875
+0.17(+4.42%)
Oct 24, 2018
4.060
4.080
3.840
3.850
904,254
-0.22(-5.41%)
Oct 23, 2018
4.220
4.220
4.050
4.070
1,177,784
-0.18(-4.24%)
Oct 22, 2018
4.470
4.500
4.210
4.250
1,350,259
+0.00(+0.00%)
Oct 19, 2018
4.510
4.610
4.180
4.250
4,847,900
-0.83(-16.34%)
Oct 18, 2018
4.960
5.110
4.850
5.080
1,548,363
+0.12(+2.42%)
Oct 17, 2018
5.030
5.030
4.850
4.960
577,946
-0.02(-0.40%)
Oct 16, 2018
4.930
5.020
4.830
4.980
742,506
+0.08(+1.63%)
Oct 15, 2018
4.850
4.980
4.790
4.900
768,384
+0.08(+1.66%)
Oct 12, 2018
4.810
4.950
4.760
4.820
859,200
+0.08(+1.69%)
Oct 11, 2018
4.880
4.930
4.720
4.740
1,049,071
-0.18(-3.66%)
Oct 10, 2018
5.050
5.050
4.920
4.920
923,796
-0.13(-2.57%)
Oct 09, 2018
5.040
5.110
4.940
5.050
683,680
-0.01(-0.20%)
Oct 08, 2018
4.980
5.070
4.900
5.060
742,661
+0.09(+1.81%)
Oct 05, 2018
5.010
5.100
4.880
4.970
514,300
-0.03(-0.60%)
Oct 04, 2018
5.070
5.110
4.940
5.000
730,208
-0.11(-2.15%)
Oct 03, 2018
4.760
5.120
4.760
5.110
777,399
+0.35(+7.35%)
Oct 02, 2018
4.800
4.900
4.720
4.760
726,287
-0.03(-0.63%)
Oct 01, 2018
5.000
5.030
4.750
4.790
1,061,966
-0.23(-4.58%)
Sep 28, 2018
5.180
5.180
4.995
5.020
688,300
-0.16(-3.09%)
Sep 27, 2018
5.170
5.270
5.120
5.180
693,573
+0.01(+0.19%)
Sep 26, 2018
5.280
5.320
5.100
5.170
698,296
-0.10(-1.90%)
Sep 25, 2018
5.100
5.280
5.050
5.270
939,230
+0.18(+3.54%)
Sep 24, 2018
5.030
5.110
5.010
5.090
496,464
+0.04(+0.79%)
Sep 21, 2018
5.100
5.105
4.995
5.050
902,500
-0.03(-0.59%)
Sep 20, 2018
5.070
5.090
5.010
5.080
334,275
+0.04(+0.79%)
Sep 19, 2018
5.080
5.100
4.990
5.040
629,288
-0.06(-1.18%)
Sep 18, 2018
5.020
5.130
4.991
5.100
699,473
+0.08(+1.59%)
Sep 17, 2018
5.000
5.089
4.980
5.020
721,989
+0.02(+0.40%)
Sep 14, 2018
4.980
5.040
4.880
5.000
983,900
+0.06(+1.21%)
Sep 13, 2018
4.880
4.950
4.780
4.940
656,152
+0.09(+1.86%)
Sep 12, 2018
4.860
4.900
4.780
4.850
416,844
+0.00(+0.00%)
Sep 11, 2018
4.810
4.920
4.810
4.850
467,086
+0.01(+0.21%)
Sep 10, 2018
4.810
4.870
4.760
4.840
463,784
+0.04(+0.83%)
Sep 07, 2018
4.690
4.820
4.670
4.800
523,000
+0.07(+1.48%)
Sep 06, 2018
4.710
4.750
4.610
4.730
508,617
+0.02(+0.42%)
Sep 05, 2018
4.830
4.830
4.590
4.710
651,705
-0.11(-2.28%)
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
.