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 (%)
Aug 29, 2008
3.730
3.880
3.710
3.750
115,166
+0.00(+0.00%)
Aug 28, 2008
3.740
3.930
3.720
3.750
124,475
+0.02(+0.54%)
Aug 27, 2008
3.720
3.900
3.680
3.730
141,633
+0.01(+0.27%)
Aug 26, 2008
3.680
3.760
3.670
3.720
119,675
+0.03(+0.81%)
Aug 25, 2008
3.770
3.940
3.660
3.690
108,337
-0.09(-2.38%)
Aug 22, 2008
3.700
3.870
3.660
3.780
136,626
+0.11(+3.00%)
Aug 21, 2008
3.620
3.980
3.620
3.670
205,990
+0.00(+0.00%)
Aug 20, 2008
3.870
4.000
3.610
3.670
416,734
-0.19(-4.92%)
Aug 19, 2008
4.020
4.110
3.850
3.860
240,958
-0.15(-3.74%)
Aug 18, 2008
4.200
4.250
3.980
4.010
285,966
-0.20(-4.75%)
Aug 15, 2008
3.990
4.220
3.940
4.210
459,685
+0.28(+7.12%)
Aug 14, 2008
3.980
4.170
3.900
3.930
471,774
-0.04(-1.01%)
Aug 13, 2008
4.280
4.370
3.780
3.970
965,953
-0.40(-9.15%)
Aug 12, 2008
4.400
4.420
4.220
4.370
565,915
+0.02(+0.46%)
Aug 11, 2008
4.350
4.410
4.000
4.350
585,061
+0.16(+3.82%)
Aug 08, 2008
4.060
4.510
3.920
4.190
739,161
+0.20(+5.01%)
Aug 07, 2008
3.840
4.120
3.770
3.990
648,617
+0.13(+3.37%)
Aug 06, 2008
4.000
4.070
3.850
3.860
531,495
+0.24(+6.63%)
Aug 05, 2008
3.650
3.730
3.460
3.620
184,623
+0.01(+0.28%)
Aug 04, 2008
3.500
3.620
3.370
3.610
245,438
+0.04(+1.12%)
Aug 01, 2008
3.550
3.650
3.440
3.570
133,273
+0.02(+0.56%)
Jul 31, 2008
3.530
3.700
3.440
3.550
240,026
-0.07(-1.93%)
Jul 30, 2008
3.820
3.860
3.450
3.620
256,476
-0.17(-4.49%)
Jul 29, 2008
3.790
4.070
3.670
3.790
420,379
+0.07(+1.88%)
Jul 28, 2008
3.980
3.980
3.454
3.720
491,078
-0.20(-5.10%)
Jul 25, 2008
3.900
3.970
3.790
3.920
156,825
+0.06(+1.55%)
Jul 24, 2008
3.950
4.020
3.790
3.860
175,342
-0.07(-1.78%)
Jul 23, 2008
3.950
3.980
3.810
3.930
153,271
-0.02(-0.51%)
Jul 22, 2008
3.840
3.980
3.730
3.950
214,739
+0.10(+2.60%)
Jul 21, 2008
3.840
3.910
3.700
3.850
144,896
+0.03(+0.79%)
Jul 18, 2008
3.880
4.000
3.700
3.820
118,390
-0.09(-2.30%)
Jul 17, 2008
3.890
4.050
3.670
3.910
232,223
+0.03(+0.77%)
Jul 16, 2008
3.560
3.910
3.520
3.880
272,460
+0.33(+9.30%)
Jul 15, 2008
3.260
3.610
3.180
3.550
198,344
+0.26(+7.90%)
Jul 14, 2008
3.450
3.500
3.250
3.290
699,831
-0.14(-4.08%)
Jul 11, 2008
3.460
3.490
3.260
3.430
640,748
-0.08(-2.28%)
Jul 10, 2008
3.500
3.640
3.130
3.510
758,785
+0.01(+0.29%)
Jul 09, 2008
3.780
3.790
3.490
3.500
146,202
-0.23(-6.17%)
Jul 08, 2008
3.530
3.790
3.500
3.730
257,726
+0.21(+5.97%)
Jul 07, 2008
3.540
3.560
3.480
3.520
242,447
+0.01(+0.28%)
Jul 04, 2008
3.550
3.750
3.490
3.510
139,690
+0.00(+0.00%)
Jul 03, 2008
3.550
3.750
3.490
3.510
139,690
-0.06(-1.68%)
Jul 02, 2008
3.830
3.900
3.530
3.570
298,420
-0.27(-7.03%)
Jul 01, 2008
3.720
4.010
3.500
3.840
1,000,084
+0.02(+0.52%)
Jun 30, 2008
3.940
3.980
3.750
3.820
236,701
-0.09(-2.30%)
Jun 27, 2008
3.780
3.910
3.610
3.910
1,386,055
+0.11(+2.89%)
Jun 26, 2008
3.810
3.890
3.700
3.800
272,398
-0.07(-1.81%)
Jun 25, 2008
3.790
4.080
3.790
3.870
285,466
+0.10(+2.65%)
Jun 24, 2008
3.800
3.880
3.630
3.770
591,387
-0.10(-2.58%)
Jun 23, 2008
3.810
4.090
3.700
3.870
354,519
+0.00(+0.00%)
Jun 20, 2008
4.140
4.140
3.720
3.870
797,437
-0.33(-7.86%)
Jun 19, 2008
3.750
4.200
3.560
4.200
1,992,196
+0.54(+14.75%)
Jun 18, 2008
3.520
3.690
3.480
3.660
748,702
+0.09(+2.52%)
Jun 17, 2008
3.440
3.610
3.310
3.570
715,573
+0.07(+2.00%)
Jun 16, 2008
3.050
3.650
3.050
3.500
633,306
+0.40(+12.90%)
Jun 13, 2008
3.090
3.240
3.010
3.100
260,570
+0.05(+1.64%)
Jun 12, 2008
3.200
3.350
3.000
3.050
262,492
-0.12(-3.79%)
Jun 11, 2008
3.440
3.460
3.170
3.170
308,324
-0.30(-8.65%)
Jun 10, 2008
3.460
3.610
3.400
3.470
369,126
-0.18(-4.93%)
Jun 09, 2008
3.580
3.670
3.420
3.650
341,970
+0.05(+1.39%)
Jun 06, 2008
3.690
3.710
3.390
3.600
413,660
-0.11(-2.96%)
Jun 05, 2008
3.770
3.900
3.620
3.710
531,905
-0.09(-2.37%)
Jun 04, 2008
3.670
3.800
3.550
3.800
426,332
+0.09(+2.43%)
Jun 03, 2008
3.840
3.850
3.500
3.710
752,226
-0.10(-2.62%)
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
.