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 (%)
Nov 29, 2019
4.260
4.310
4.241
4.270
263,300
+0.01(+0.23%)
Nov 27, 2019
4.240
4.310
4.220
4.260
497,000
+0.03(+0.71%)
Nov 26, 2019
4.350
4.370
4.200
4.230
670,406
-0.14(-3.20%)
Nov 25, 2019
4.250
4.410
4.250
4.370
1,199,956
+0.16(+3.80%)
Nov 22, 2019
4.340
4.370
4.200
4.210
499,700
-0.09(-2.09%)
Nov 21, 2019
4.580
4.580
4.220
4.300
1,062,075
-0.28(-6.11%)
Nov 20, 2019
4.450
4.720
4.410
4.580
1,701,809
+0.13(+2.92%)
Nov 19, 2019
4.220
4.470
4.140
4.450
1,387,455
+0.23(+5.33%)
Nov 18, 2019
4.200
4.265
4.190
4.225
395,696
+0.01(+0.36%)
Nov 15, 2019
4.270
4.270
4.140
4.210
557,000
-0.03(-0.59%)
Nov 14, 2019
4.310
4.420
4.230
4.235
792,474
-0.05(-1.28%)
Nov 13, 2019
4.550
4.550
4.270
4.290
1,411,809
-0.26(-5.71%)
Nov 12, 2019
4.240
4.600
4.220
4.550
1,458,333
+0.32(+7.57%)
Nov 11, 2019
4.220
4.250
4.160
4.230
527,584
-0.02(-0.47%)
Nov 08, 2019
4.330
4.350
4.200
4.250
749,800
-0.07(-1.62%)
Nov 07, 2019
4.270
4.370
4.240
4.320
1,272,176
+0.07(+1.65%)
Nov 06, 2019
4.230
4.300
4.200
4.250
438,901
+0.03(+0.71%)
Nov 05, 2019
4.420
4.470
4.170
4.220
913,934
-0.17(-3.87%)
Nov 04, 2019
4.220
4.520
4.170
4.390
1,611,457
+0.22(+5.28%)
Nov 01, 2019
4.220
4.280
4.155
4.170
627,800
-0.05(-1.18%)
Oct 31, 2019
4.250
4.270
4.080
4.220
640,735
-0.06(-1.40%)
Oct 30, 2019
4.240
4.330
4.190
4.280
760,107
+0.04(+0.94%)
Oct 29, 2019
4.250
4.300
4.130
4.240
991,801
+0.02(+0.47%)
Oct 28, 2019
4.370
4.440
4.190
4.220
821,676
-0.15(-3.43%)
Oct 25, 2019
4.270
4.395
4.260
4.370
981,400
+0.09(+2.10%)
Oct 24, 2019
4.230
4.320
4.120
4.280
2,279,241
+0.06(+1.42%)
Oct 23, 2019
4.350
4.360
4.200
4.220
1,304,810
-0.17(-3.87%)
Oct 22, 2019
4.140
4.410
4.120
4.390
3,643,186
+0.28(+6.81%)
Oct 21, 2019
3.870
4.140
3.870
4.110
3,171,531
+0.24(+6.20%)
Oct 18, 2019
3.720
3.900
3.680
3.870
3,494,200
+0.12(+3.20%)
Oct 17, 2019
3.520
4.000
3.500
3.750
7,183,365
+0.63(+20.19%)
Oct 16, 2019
3.180
3.190
3.080
3.120
1,157,994
-0.06(-1.89%)
Oct 15, 2019
3.040
3.180
3.040
3.180
937,108
+0.12(+3.92%)
Oct 14, 2019
3.050
3.080
3.020
3.060
616,613
+0.00(+0.00%)
Oct 11, 2019
3.120
3.180
3.020
3.060
1,017,600
-0.03(-0.97%)
Oct 10, 2019
2.960
3.140
2.950
3.090
753,527
+0.12(+4.22%)
Oct 09, 2019
2.910
2.990
2.910
2.965
382,668
+0.08(+2.95%)
Oct 08, 2019
2.930
2.950
2.870
2.880
670,586
-0.08(-2.70%)
Oct 07, 2019
2.930
2.980
2.900
2.960
575,461
+0.04(+1.20%)
Oct 04, 2019
2.890
2.940
2.840
2.925
441,200
+0.04(+1.56%)
Oct 03, 2019
2.900
2.910
2.780
2.880
753,327
-0.01(-0.35%)
Oct 02, 2019
2.960
2.970
2.850
2.890
512,667
-0.09(-3.02%)
Oct 01, 2019
3.040
3.090
2.980
2.980
723,502
-0.05(-1.65%)
Sep 30, 2019
3.000
3.040
2.960
3.030
1,038,389
+0.02(+0.66%)
Sep 27, 2019
3.040
3.090
2.990
3.010
724,500
-0.03(-0.99%)
Sep 26, 2019
3.120
3.140
3.020
3.040
620,391
-0.10(-3.18%)
Sep 25, 2019
3.080
3.160
3.080
3.140
921,538
+0.04(+1.29%)
Sep 24, 2019
3.190
3.190
3.050
3.100
759,524
-0.07(-2.21%)
Sep 23, 2019
3.100
3.250
3.070
3.170
767,439
+0.10(+3.26%)
Sep 20, 2019
3.110
3.150
3.030
3.070
1,255,800
-0.05(-1.60%)
Sep 19, 2019
3.180
3.220
3.110
3.120
570,835
-0.07(-2.19%)
Sep 18, 2019
3.250
3.320
3.140
3.190
736,260
-0.06(-1.85%)
Sep 17, 2019
3.210
3.260
3.120
3.250
646,784
+0.04(+1.25%)
Sep 16, 2019
3.170
3.280
3.110
3.210
826,741
+0.02(+0.63%)
Sep 13, 2019
3.300
3.330
3.100
3.190
1,000,900
-0.11(-3.33%)
Sep 12, 2019
3.330
3.390
3.090
3.300
1,505,163
-0.06(-1.79%)
Sep 11, 2019
3.100
3.370
3.000
3.360
1,720,837
+0.26(+8.39%)
Sep 10, 2019
2.820
3.130
2.780
3.100
1,302,032
+0.26(+9.15%)
Sep 09, 2019
2.840
2.950
2.800
2.840
1,388,903
+0.01(+0.35%)
Sep 06, 2019
2.780
2.840
2.693
2.830
892,100
+0.08(+2.91%)
Sep 05, 2019
2.500
2.810
2.500
2.750
1,339,282
+0.26(+10.44%)
Sep 04, 2019
2.430
2.520
2.430
2.490
501,352
+0.07(+2.89%)
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
.