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
)
N/A
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 (%)
Aug 31, 2009
3.400
3.420
3.230
3.340
959,664
-0.06(-1.76%)
Aug 28, 2009
3.670
3.740
3.350
3.400
848,328
-0.35(-9.33%)
Aug 27, 2009
3.800
3.820
3.740
3.750
207,649
-0.05(-1.32%)
Aug 26, 2009
3.830
3.880
3.770
3.800
216,843
+0.01(+0.26%)
Aug 25, 2009
3.750
3.900
3.750
3.790
352,594
+0.07(+1.88%)
Aug 24, 2009
3.530
3.750
3.510
3.720
551,427
+0.22(+6.29%)
Aug 21, 2009
3.550
3.550
3.470
3.500
411,987
+0.00(+0.00%)
Aug 20, 2009
3.600
3.660
3.470
3.500
462,243
-0.10(-2.78%)
Aug 19, 2009
3.740
3.740
3.530
3.600
190,054
-0.10(-2.70%)
Aug 18, 2009
3.750
3.870
3.631
3.700
294,572
+0.02(+0.54%)
Aug 17, 2009
3.500
3.790
3.450
3.680
472,236
+0.25(+7.29%)
Aug 14, 2009
3.480
3.510
3.310
3.430
516,654
-0.07(-2.00%)
Aug 13, 2009
3.600
3.600
3.430
3.500
494,277
-0.05(-1.41%)
Aug 12, 2009
3.650
3.660
3.530
3.550
248,084
-0.08(-2.20%)
Aug 11, 2009
3.780
3.820
3.520
3.630
253,626
-0.16(-4.22%)
Aug 10, 2009
3.790
3.900
3.750
3.790
191,290
-0.04(-1.04%)
Aug 07, 2009
4.050
4.160
3.690
3.830
510,247
-0.27(-6.59%)
Aug 06, 2009
4.010
4.260
3.980
4.100
1,104,006
+0.10(+2.50%)
Aug 05, 2009
4.000
4.200
3.840
4.000
510,558
+0.02(+0.50%)
Aug 04, 2009
4.000
4.050
3.800
3.980
519,071
-0.02(-0.50%)
Aug 03, 2009
4.060
4.160
3.960
4.000
199,627
+0.04(+1.01%)
Jul 31, 2009
4.100
4.180
3.920
3.960
388,141
-0.12(-2.94%)
Jul 30, 2009
4.550
4.550
4.030
4.080
757,644
-0.45(-9.93%)
Jul 29, 2009
4.680
4.680
4.510
4.530
102,882
-0.18(-3.82%)
Jul 28, 2009
4.590
4.750
4.450
4.710
105,270
+0.07(+1.51%)
Jul 27, 2009
4.700
4.769
4.451
4.640
156,002
-0.10(-2.11%)
Jul 24, 2009
4.790
4.820
4.620
4.740
92,069
-0.08(-1.66%)
Jul 23, 2009
4.650
4.900
4.650
4.820
260,417
+0.16(+3.43%)
Jul 22, 2009
4.420
4.850
4.380
4.660
151,141
+0.20(+4.48%)
Jul 21, 2009
4.490
4.490
4.350
4.460
128,931
+0.01(+0.22%)
Jul 20, 2009
4.430
4.490
4.300
4.450
111,851
+0.03(+0.68%)
Jul 17, 2009
4.420
4.430
4.250
4.420
146,318
+0.01(+0.23%)
Jul 16, 2009
4.480
4.500
4.335
4.410
271,815
-0.08(-1.78%)
Jul 15, 2009
4.370
4.500
4.370
4.490
190,111
+0.18(+4.18%)
Jul 14, 2009
4.290
4.430
4.190
4.310
120,162
+0.02(+0.47%)
Jul 13, 2009
4.130
4.290
4.020
4.290
114,204
+0.19(+4.63%)
Jul 10, 2009
4.050
4.220
3.950
4.100
376,762
+0.10(+2.50%)
Jul 09, 2009
4.130
4.260
4.000
4.000
113,691
-0.11(-2.68%)
Jul 08, 2009
4.160
4.240
4.000
4.110
173,268
-0.02(-0.48%)
Jul 07, 2009
4.110
4.400
4.020
4.130
265,978
+0.03(+0.73%)
Jul 06, 2009
4.010
4.210
4.010
4.100
221,384
-0.05(-1.20%)
Jul 02, 2009
4.080
4.240
3.960
4.150
223,502
+0.02(+0.48%)
Jul 01, 2009
4.450
4.500
4.080
4.130
384,252
-0.27(-6.14%)
Jun 30, 2009
4.560
4.580
4.400
4.400
214,610
-0.14(-3.08%)
Jun 29, 2009
4.690
4.760
4.480
4.540
186,655
-0.07(-1.52%)
Jun 26, 2009
4.500
4.780
4.440
4.610
1,019,046
+0.13(+2.90%)
Jun 25, 2009
4.600
4.660
4.390
4.480
168,478
+0.09(+2.05%)
Jun 24, 2009
4.180
4.500
4.110
4.390
291,114
+0.27(+6.55%)
Jun 23, 2009
4.110
4.300
4.000
4.120
432,748
+0.05(+1.23%)
Jun 22, 2009
4.390
4.400
4.060
4.070
290,764
-0.37(-8.33%)
Jun 19, 2009
4.570
4.990
4.440
4.440
673,009
-0.01(-0.22%)
Jun 18, 2009
5.040
5.060
4.310
4.450
820,469
-0.62(-12.23%)
Jun 17, 2009
5.060
5.180
5.020
5.070
200,985
+0.06(+1.20%)
Jun 16, 2009
5.350
5.350
5.000
5.010
286,338
-0.25(-4.75%)
Jun 15, 2009
5.600
5.610
5.200
5.260
197,040
-0.38(-6.74%)
Jun 12, 2009
5.500
5.660
5.410
5.640
167,803
+0.09(+1.62%)
Jun 11, 2009
5.500
5.780
5.300
5.550
669,478
+0.56(+11.22%)
Jun 10, 2009
5.100
5.130
4.860
4.990
250,155
-0.08(-1.58%)
Jun 09, 2009
5.300
5.320
4.830
5.070
186,630
-0.21(-3.98%)
Jun 08, 2009
5.240
5.490
5.210
5.280
89,992
-0.28(-5.04%)
Jun 05, 2009
5.460
5.620
5.400
5.560
205,073
+0.10(+1.83%)
Jun 04, 2009
5.570
5.570
5.060
5.460
207,433
-0.06(-1.09%)
Jun 03, 2009
5.620
5.700
5.300
5.520
310,409
-0.07(-1.25%)
Jun 02, 2009
4.930
5.630
4.930
5.590
574,314
+0.56(+11.13%)
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
.