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 (%)
May 31, 2018
4.990
5.080
4.870
4.900
1,392,904
-0.10(-2.00%)
May 30, 2018
5.070
5.110
4.980
5.000
589,439
-0.07(-1.38%)
May 29, 2018
5.060
5.180
5.010
5.070
1,083,349
+0.00(+0.00%)
May 25, 2018
5.070
5.070
5.070
0
-0.15(-2.87%)
May 24, 2018
5.200
5.345
5.190
5.220
622,069
+0.03(+0.58%)
May 23, 2018
5.070
5.240
5.050
5.190
556,238
+0.12(+2.37%)
May 22, 2018
5.170
5.190
5.010
5.070
610,806
-0.12(-2.31%)
May 21, 2018
5.250
5.299
5.150
5.190
425,014
-0.02(-0.38%)
May 18, 2018
5.210
5.250
5.170
5.210
698,453
+0.02(+0.39%)
May 17, 2018
5.210
5.255
5.160
5.190
450,176
-0.03(-0.57%)
May 16, 2018
5.210
5.300
5.180
5.220
665,052
+0.00(+0.00%)
May 15, 2018
5.250
5.280
5.150
5.220
516,984
-0.05(-0.95%)
May 14, 2018
5.390
5.420
5.255
5.270
605,146
-0.09(-1.68%)
May 11, 2018
5.400
5.400
5.300
5.360
490,815
-0.04(-0.74%)
May 10, 2018
5.490
5.520
5.350
5.400
750,195
-0.06(-1.10%)
May 09, 2018
5.310
5.500
5.270
5.460
950,844
+0.12(+2.25%)
May 08, 2018
5.260
5.370
5.250
5.340
987,788
+0.05(+0.95%)
May 07, 2018
5.260
5.410
5.250
5.290
1,231,898
+0.01(+0.19%)
May 04, 2018
5.280
5.353
5.213
5.280
972,641
+0.00(+0.00%)
May 03, 2018
5.100
5.330
5.060
5.280
2,131,626
+0.20(+3.94%)
May 02, 2018
5.060
5.180
5.030
5.080
1,462,938
+0.00(+0.00%)
May 01, 2018
5.200
5.250
5.070
5.080
873,514
-0.08(-1.55%)
Apr 30, 2018
5.170
5.195
5.030
5.160
1,016,768
-0.02(-0.39%)
Apr 27, 2018
5.150
5.250
4.980
5.180
1,420,202
-0.03(-0.58%)
Apr 26, 2018
5.050
5.299
5.030
5.210
2,653,689
+0.20(+3.99%)
Apr 25, 2018
4.900
5.030
4.820
5.010
1,309,807
+0.11(+2.24%)
Apr 24, 2018
4.930
5.180
4.840
4.900
1,814,236
-0.02(-0.41%)
Apr 23, 2018
4.940
4.975
4.800
4.920
1,934,024
-0.07(-1.40%)
Apr 20, 2018
4.650
5.250
4.640
4.990
12,011,461
+0.89(+21.71%)
Apr 19, 2018
4.230
4.310
4.090
4.100
1,483,576
-0.14(-3.30%)
Apr 18, 2018
4.100
4.360
4.065
4.240
1,867,519
+0.18(+4.43%)
Apr 17, 2018
3.910
4.090
3.860
4.060
1,627,539
+0.34(+9.14%)
Apr 16, 2018
3.890
3.890
3.690
3.720
1,442,893
-0.16(-4.12%)
Apr 13, 2018
3.940
3.940
3.830
3.880
378,510
-0.03(-0.77%)
Apr 12, 2018
3.980
3.980
3.900
3.910
348,806
-0.06(-1.51%)
Apr 11, 2018
4.030
4.060
3.960
3.970
418,626
-0.06(-1.49%)
Apr 10, 2018
3.950
4.030
3.880
4.030
591,919
+0.13(+3.33%)
Apr 09, 2018
3.970
4.015
3.900
3.900
728,656
-0.05(-1.27%)
Apr 06, 2018
4.090
4.150
3.870
3.950
595,565
-0.16(-3.89%)
Apr 05, 2018
4.030
4.140
3.960
4.110
810,623
+0.12(+3.01%)
Apr 04, 2018
3.890
4.000
3.890
3.990
876,625
+0.10(+2.57%)
Apr 03, 2018
4.380
4.386
3.880
3.890
2,116,162
-0.49(-11.19%)
Apr 02, 2018
4.080
4.433
4.030
4.380
2,534,157
+0.27(+6.57%)
Mar 29, 2018
4.110
4.110
4.110
0
+0.00(+0.00%)
Mar 28, 2018
4.090
4.170
4.020
4.110
762,465
+0.01(+0.24%)
Mar 27, 2018
4.280
4.290
4.050
4.100
657,824
-0.15(-3.53%)
Mar 26, 2018
4.250
4.270
4.120
4.250
509,298
+0.06(+1.43%)
Mar 23, 2018
4.330
4.330
4.185
4.190
843,686
-0.12(-2.78%)
Mar 22, 2018
4.360
4.405
4.300
4.310
571,701
-0.09(-2.05%)
Mar 21, 2018
4.350
4.435
4.331
4.400
443,146
+0.02(+0.46%)
Mar 20, 2018
4.330
4.400
4.300
4.380
415,078
+0.05(+1.15%)
Mar 19, 2018
4.390
4.390
4.190
4.330
1,231,851
-0.12(-2.70%)
Mar 16, 2018
4.420
4.460
4.340
4.450
3,005,253
-0.02(-0.45%)
Mar 15, 2018
4.450
4.510
4.370
4.470
793,897
+0.01(+0.22%)
Mar 14, 2018
4.400
4.500
4.300
4.460
798,635
+0.09(+2.06%)
Mar 13, 2018
4.480
4.520
4.340
4.370
677,396
-0.13(-2.89%)
Mar 12, 2018
4.410
4.600
4.410
4.500
950,024
+0.09(+2.04%)
Mar 09, 2018
4.390
4.470
4.335
4.410
587,789
+0.03(+0.68%)
Mar 08, 2018
4.390
4.550
4.320
4.380
815,803
-0.02(-0.45%)
Mar 07, 2018
4.360
4.440
4.250
4.400
907,530
+0.00(+0.00%)
Mar 06, 2018
4.440
4.490
4.360
4.400
667,318
-0.03(-0.68%)
Mar 05, 2018
4.300
4.520
4.300
4.430
1,696,114
+0.11(+2.55%)
Mar 02, 2018
4.160
4.350
4.070
4.320
6,753,579
+0.35(+8.82%)
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
.