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 (%)
Oct 31, 2002
0.9300
0.9800
0.8900
0.9700
351,600
+0.05(+5.43%)
Oct 30, 2002
0.8800
0.9400
0.8400
0.9200
238,971
+0.06(+6.98%)
Oct 29, 2002
0.9800
0.9800
0.8500
0.8600
393,200
-0.09(-9.47%)
Oct 28, 2002
0.9500
1.000
0.9400
0.9500
480,224
-0.01(-0.94%)
Oct 25, 2002
0.9000
0.9800
0.8400
0.9590
1,686,947
+0.06(+6.56%)
Oct 24, 2002
0.8100
0.9200
0.8000
0.9000
544,900
+0.08(+9.76%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.8200
227,200
+0.02(+2.50%)
Oct 22, 2002
0.8190
0.8200
0.7800
0.8000
325,400
-0.04(-4.76%)
Oct 21, 2002
0.7700
0.8400
0.7700
0.8400
388,100
+0.04(+5.00%)
Oct 18, 2002
0.8400
0.8800
0.7700
0.8000
658,902
-0.06(-6.98%)
Oct 17, 2002
0.9600
0.9900
0.8000
0.8600
526,439
-0.13(-13.13%)
Oct 16, 2002
1.030
1.050
0.8900
0.9900
689,644
-0.01(-1.00%)
Oct 15, 2002
0.9800
1.020
0.9400
1.000
2,456,500
+0.08(+8.70%)
Oct 14, 2002
0.8600
0.9300
0.8000
0.9200
983,200
+0.03(+3.37%)
Oct 11, 2002
0.7200
0.9500
0.7100
0.8900
1,009,023
+0.16(+21.92%)
Oct 10, 2002
0.7100
0.7400
0.7100
0.7300
218,800
+0.02(+2.82%)
Oct 09, 2002
0.7700
0.7700
0.6900
0.7100
563,500
-0.02(-2.74%)
Oct 08, 2002
0.6900
0.7700
0.6700
0.7300
601,200
+0.06(+8.96%)
Oct 07, 2002
0.6500
0.7100
0.5600
0.6700
1,124,000
-0.04(-5.63%)
Oct 04, 2002
0.8000
0.8100
0.7000
0.7100
557,134
-0.08(-10.13%)
Oct 03, 2002
0.8200
0.8500
0.7400
0.7900
798,438
-0.04(-4.82%)
Oct 02, 2002
0.8500
0.8700
0.8200
0.8300
235,800
-0.02(-2.35%)
Oct 01, 2002
0.8700
0.8700
0.7700
0.8500
299,600
+0.01(+1.19%)
Sep 30, 2002
0.9100
0.9200
0.7700
0.8400
1,271,637
-0.05(-5.62%)
Sep 27, 2002
0.9100
0.9350
0.8900
0.8900
358,600
-0.03(-3.26%)
Sep 26, 2002
0.9400
0.9500
0.8900
0.9200
382,900
+0.00(+0.00%)
Sep 25, 2002
0.8900
0.9300
0.8900
0.9200
412,730
+0.03(+3.37%)
Sep 24, 2002
0.9000
0.9200
0.8900
0.8900
199,384
-0.01(-1.11%)
Sep 23, 2002
0.9100
0.9300
0.8900
0.9000
785,100
-0.01(-1.10%)
Sep 20, 2002
0.9500
0.9700
0.9000
0.9100
1,925,566
+0.01(+1.11%)
Sep 19, 2002
0.9100
0.9300
0.9000
0.9000
297,735
-0.01(-1.10%)
Sep 18, 2002
0.9200
0.9300
0.9000
0.9100
338,200
-0.03(-3.19%)
Sep 17, 2002
0.9200
0.9500
0.9200
0.9400
462,000
+0.03(+3.30%)
Sep 16, 2002
0.9300
0.9800
0.8900
0.9100
482,866
-0.01(-1.09%)
Sep 13, 2002
0.9400
0.9600
0.9200
0.9200
284,375
-0.04(-4.17%)
Sep 12, 2002
0.9800
0.9900
0.9400
0.9600
342,200
-0.04(-4.00%)
Sep 11, 2002
0.9600
1.010
0.9300
1.000
406,400
+0.04(+4.17%)
Sep 10, 2002
0.9400
0.9600
0.8900
0.9600
987,540
+0.02(+2.13%)
Sep 09, 2002
0.9000
0.9400
0.8900
0.9400
1,226,720
-0.02(-2.08%)
Sep 06, 2002
0.9200
0.9600
0.9100
0.9600
330,504
+0.05(+5.61%)
Sep 05, 2002
0.8900
0.9400
0.8700
0.9090
361,000
+0.02(+2.13%)
Sep 04, 2002
0.9000
0.9100
0.8800
0.8900
383,733
-0.02(-2.20%)
Sep 03, 2002
0.9000
0.9500
0.8800
0.9100
1,004,651
-0.04(-4.21%)
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%)
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
.