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, 2017
5.180
5.250
4.800
4.860
4,016,575
-0.49(-9.16%)
Nov 29, 2017
5.680
5.740
5.070
5.350
1,468,036
-0.36(-6.30%)
Nov 28, 2017
5.900
5.910
5.570
5.710
1,022,645
-0.19(-3.22%)
Nov 27, 2017
5.880
5.950
5.870
5.900
1,006,632
+0.04(+0.68%)
Nov 24, 2017
5.830
5.940
5.781
5.860
250,189
+0.05(+0.86%)
Nov 22, 2017
5.850
5.910
5.770
5.810
482,578
-0.08(-1.36%)
Nov 21, 2017
5.850
5.960
5.810
5.890
850,012
+0.09(+1.55%)
Nov 20, 2017
5.730
5.930
5.730
5.800
1,655,535
+0.08(+1.40%)
Nov 17, 2017
5.830
5.889
5.700
5.720
755,291
-0.13(-2.22%)
Nov 16, 2017
5.800
6.000
5.800
5.850
996,161
+0.10(+1.74%)
Nov 15, 2017
5.970
5.970
5.690
5.750
967,529
-0.21(-3.52%)
Nov 14, 2017
5.690
6.050
5.450
5.960
2,821,549
+0.27(+4.75%)
Nov 13, 2017
5.980
6.000
5.660
5.690
1,048,052
-0.21(-3.56%)
Nov 10, 2017
5.670
6.015
5.581
5.900
1,293,244
+0.25(+4.33%)
Nov 09, 2017
5.670
5.700
5.401
5.655
700,119
+0.04(+0.80%)
Nov 08, 2017
5.570
5.730
5.520
5.610
1,041,991
+0.09(+1.63%)
Nov 07, 2017
5.530
5.630
5.450
5.520
1,113,347
+0.07(+1.28%)
Nov 06, 2017
5.170
5.470
5.090
5.450
1,330,094
+0.25(+4.81%)
Nov 03, 2017
5.190
5.250
5.100
5.200
458,667
+0.00(+0.00%)
Nov 02, 2017
5.270
5.420
5.170
5.200
897,475
-0.08(-1.52%)
Nov 01, 2017
5.000
5.320
4.910
5.280
1,641,593
+0.33(+6.67%)
Oct 31, 2017
4.780
4.990
4.780
4.950
584,999
+0.05(+1.02%)
Oct 30, 2017
4.890
4.950
4.800
4.900
442,726
+0.02(+0.41%)
Oct 27, 2017
4.910
5.050
4.860
4.880
798,639
-0.02(-0.41%)
Oct 26, 2017
4.920
4.980
4.860
4.900
418,505
+0.02(+0.41%)
Oct 25, 2017
4.830
4.920
4.750
4.880
760,646
+0.08(+1.67%)
Oct 24, 2017
4.940
5.030
4.720
4.800
927,049
-0.13(-2.64%)
Oct 23, 2017
5.050
5.180
4.910
4.930
1,099,068
-0.03(-0.60%)
Oct 20, 2017
4.790
5.090
4.780
4.960
1,718,716
+0.25(+5.31%)
Oct 19, 2017
4.950
4.980
4.560
4.710
2,293,403
+0.23(+5.13%)
Oct 18, 2017
4.390
4.520
4.350
4.480
1,236,393
+0.12(+2.75%)
Oct 17, 2017
4.300
4.390
4.300
4.360
625,794
+0.04(+0.93%)
Oct 16, 2017
4.400
4.420
4.300
4.320
453,018
-0.03(-0.69%)
Oct 13, 2017
4.340
4.370
4.260
4.350
323,644
+0.05(+1.16%)
Oct 12, 2017
4.230
4.370
4.200
4.300
696,083
+0.09(+2.14%)
Oct 11, 2017
4.230
4.240
4.135
4.210
236,824
-0.02(-0.47%)
Oct 10, 2017
4.110
4.240
4.098
4.230
328,762
+0.13(+3.17%)
Oct 09, 2017
4.270
4.320
4.070
4.100
363,715
-0.14(-3.30%)
Oct 06, 2017
4.280
4.320
4.230
4.240
352,553
-0.04(-0.93%)
Oct 05, 2017
4.390
4.390
4.270
4.280
313,462
-0.08(-1.83%)
Oct 04, 2017
4.200
4.400
4.200
4.360
670,999
+0.17(+4.06%)
Oct 03, 2017
4.100
4.217
4.090
4.190
395,753
+0.10(+2.44%)
Oct 02, 2017
4.000
4.100
3.950
4.090
231,103
+0.12(+3.02%)
Sep 29, 2017
3.920
3.990
3.900
3.970
190,407
+0.03(+0.76%)
Sep 28, 2017
4.020
4.030
3.900
3.940
396,721
-0.12(-2.96%)
Sep 27, 2017
3.820
4.246
3.800
4.060
1,174,005
+0.26(+6.84%)
Sep 26, 2017
3.790
3.860
3.775
3.800
174,706
+0.01(+0.26%)
Sep 25, 2017
3.910
3.970
3.650
3.790
466,917
-0.17(-4.29%)
Sep 22, 2017
3.960
3.990
3.920
3.960
262,211
+0.00(+0.00%)
Sep 21, 2017
3.930
4.010
3.910
3.960
343,145
+0.04(+1.02%)
Sep 20, 2017
3.810
4.030
3.810
3.920
972,045
+0.12(+3.16%)
Sep 19, 2017
3.660
3.860
3.640
3.800
823,671
+0.14(+3.83%)
Sep 18, 2017
3.640
3.720
3.590
3.660
335,342
+0.06(+1.67%)
Sep 15, 2017
3.580
3.670
3.510
3.600
689,536
+0.00(+0.00%)
Sep 14, 2017
3.590
3.685
3.568
3.600
255,223
+0.00(+0.00%)
Sep 13, 2017
3.610
3.650
3.600
3.600
136,733
-0.02(-0.55%)
Sep 12, 2017
3.670
3.590
3.620
154,841
+0.01(+0.28%)
Sep 11, 2017
3.610
3.670
3.580
3.610
195,903
+0.04(+1.12%)
Sep 08, 2017
3.620
3.659
3.560
3.570
131,953
-0.06(-1.65%)
Sep 07, 2017
3.600
3.700
3.590
3.630
253,029
+0.01(+0.28%)
Sep 06, 2017
3.560
3.650
3.545
3.620
181,747
+0.09(+2.55%)
Sep 05, 2017
3.540
3.620
3.460
3.530
286,882
-0.01(-0.28%)
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
.