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 (%)
Sep 30, 2003
4.490
4.520
4.280
4.290
926,692
-0.20(-4.43%)
Sep 29, 2003
4.580
4.780
4.410
4.489
1,770,588
-0.11(-2.41%)
Sep 26, 2003
4.710
4.800
4.330
4.600
1,663,300
-0.11(-2.34%)
Sep 25, 2003
5.000
5.060
4.650
4.710
1,450,907
-0.33(-6.55%)
Sep 24, 2003
5.220
5.290
5.020
5.040
1,735,959
-0.18(-3.45%)
Sep 23, 2003
5.190
5.300
5.160
5.220
1,595,196
+0.10(+1.95%)
Sep 22, 2003
4.920
5.290
4.900
5.120
1,907,373
+0.00(+0.00%)
Sep 19, 2003
5.000
5.260
4.980
5.120
1,420,334
+0.02(+0.39%)
Sep 18, 2003
5.020
5.250
5.000
5.100
1,528,151
-0.04(-0.78%)
Sep 17, 2003
4.830
5.140
4.650
5.140
2,447,754
+0.35(+7.31%)
Sep 16, 2003
4.570
4.830
4.560
4.790
1,012,998
+0.25(+5.51%)
Sep 15, 2003
4.650
4.746
4.520
4.540
629,500
-0.11(-2.37%)
Sep 12, 2003
4.560
4.650
4.400
4.650
626,100
+0.06(+1.31%)
Sep 11, 2003
4.331
4.650
4.290
4.590
962,700
+0.27(+6.25%)
Sep 10, 2003
4.480
4.500
4.300
4.320
864,800
-0.19(-4.21%)
Sep 09, 2003
4.680
4.790
4.350
4.510
1,596,000
-0.20(-4.25%)
Sep 08, 2003
4.670
4.800
4.510
4.710
814,700
+0.06(+1.29%)
Sep 05, 2003
4.820
4.840
4.640
4.650
965,700
-0.23(-4.71%)
Sep 04, 2003
4.880
4.980
4.800
4.880
1,214,300
-0.01(-0.16%)
Sep 03, 2003
4.520
4.930
4.510
4.888
3,254,400
+0.42(+9.35%)
Sep 02, 2003
4.130
4.500
4.100
4.470
1,591,400
+0.31(+7.45%)
Aug 29, 2003
4.150
4.230
4.150
4.160
717,000
+0.04(+0.97%)
Aug 28, 2003
4.130
4.246
4.050
4.120
678,400
+0.03(+0.73%)
Aug 27, 2003
4.000
4.130
4.000
4.090
527,400
-0.01(-0.24%)
Aug 26, 2003
3.940
4.100
3.820
4.100
509,000
+0.16(+4.06%)
Aug 25, 2003
4.000
4.030
3.800
3.940
862,200
-0.07(-1.77%)
Aug 22, 2003
4.290
4.400
3.952
4.011
1,643,000
-0.23(-5.40%)
Aug 21, 2003
4.020
4.240
4.020
4.240
1,886,600
+0.17(+4.18%)
Aug 20, 2003
4.010
4.100
3.960
4.070
664,200
+0.01(+0.25%)
Aug 19, 2003
4.010
4.062
3.870
4.060
1,168,300
+0.11(+2.78%)
Aug 18, 2003
4.060
4.110
3.850
3.950
1,264,600
-0.04(-1.00%)
Aug 15, 2003
4.120
4.160
3.920
3.990
785,900
-0.14(-3.39%)
Aug 14, 2003
4.070
4.180
4.030
4.130
1,116,200
+0.13(+3.25%)
Aug 13, 2003
3.900
4.070
3.870
4.000
1,117,300
+0.09(+2.30%)
Aug 12, 2003
3.980
4.000
3.760
3.910
685,800
+0.01(+0.26%)
Aug 11, 2003
3.880
3.940
3.710
3.900
1,067,800
+0.20(+5.41%)
Aug 08, 2003
3.800
3.990
3.580
3.700
2,312,800
-0.05(-1.33%)
Aug 07, 2003
3.350
3.940
3.300
3.750
4,939,600
+0.50(+15.38%)
Aug 06, 2003
3.460
3.610
3.220
3.250
3,804,600
-0.16(-4.69%)
Aug 05, 2003
3.750
3.790
3.350
3.410
5,512,700
-0.47(-12.11%)
Aug 04, 2003
3.980
4.040
3.850
3.880
2,430,800
-0.05(-1.27%)
Aug 01, 2003
4.530
4.570
3.810
3.930
7,788,000
-0.65(-14.19%)
Jul 31, 2003
5.150
5.240
4.550
4.580
2,637,800
-0.52(-10.20%)
Jul 30, 2003
5.250
5.250
4.990
5.100
1,192,600
-0.03(-0.58%)
Jul 29, 2003
5.230
5.300
5.010
5.130
924,800
-0.11(-2.06%)
Jul 28, 2003
4.960
5.280
4.960
5.238
887,800
+0.25(+4.97%)
Jul 25, 2003
4.960
5.060
4.780
4.990
670,600
+0.04(+0.81%)
Jul 24, 2003
4.740
5.000
4.730
4.950
1,162,400
+0.23(+4.87%)
Jul 23, 2003
4.890
4.909
4.660
4.720
1,595,500
-0.23(-4.63%)
Jul 22, 2003
4.990
5.110
4.880
4.949
943,000
+0.03(+0.59%)
Jul 21, 2003
5.090
5.150
4.859
4.920
1,230,600
-0.24(-4.65%)
Jul 18, 2003
5.010
5.330
5.010
5.160
804,200
+0.11(+2.18%)
Jul 17, 2003
5.180
5.200
4.980
5.050
1,839,600
-0.39(-7.17%)
Jul 16, 2003
5.720
5.740
5.340
5.440
1,237,900
-0.15(-2.68%)
Jul 15, 2003
5.750
5.900
5.510
5.590
1,679,900
-0.05(-0.89%)
Jul 14, 2003
5.460
5.650
5.370
5.640
2,883,500
+0.37(+7.02%)
Jul 11, 2003
5.250
5.290
5.160
5.270
964,600
-0.01(-0.19%)
Jul 10, 2003
5.100
5.450
5.080
5.280
2,154,000
-0.02(-0.38%)
Jul 09, 2003
5.220
5.370
5.100
5.300
2,522,300
+0.01(+0.19%)
Jul 08, 2003
5.160
5.300
4.950
5.290
1,903,600
+0.24(+4.75%)
Jul 07, 2003
4.860
5.150
4.850
5.050
1,892,600
+0.34(+7.22%)
Jul 03, 2003
4.590
4.820
4.590
4.710
1,432,100
-0.08(-1.67%)
Jul 02, 2003
4.730
4.900
4.600
4.790
2,434,457
+0.32(+7.16%)
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
.