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 (%)
May 31, 2019
3.050
3.080
3.010
3.080
525,500
-0.01(-0.32%)
May 30, 2019
3.100
3.150
3.030
3.090
532,301
-0.01(-0.32%)
May 29, 2019
3.250
3.250
3.080
3.100
1,997,145
-0.18(-5.49%)
May 28, 2019
3.200
3.310
3.200
3.280
1,565,243
+0.07(+2.18%)
May 24, 2019
3.230
3.250
3.180
3.210
688,700
-0.02(-0.62%)
May 23, 2019
3.020
3.240
3.000
3.230
1,722,522
+0.17(+5.56%)
May 22, 2019
2.930
3.080
2.930
3.060
3,234,465
+0.12(+4.08%)
May 21, 2019
2.930
2.970
2.920
2.940
3,114,918
+0.02(+0.68%)
May 20, 2019
2.960
2.960
2.860
2.920
599,518
-0.08(-2.67%)
May 17, 2019
2.970
3.030
2.946
3.000
499,000
+0.00(+0.00%)
May 16, 2019
2.870
3.010
2.860
3.000
1,377,002
+0.13(+4.53%)
May 15, 2019
2.890
2.920
2.860
2.870
1,709,773
-0.02(-0.69%)
May 14, 2019
2.840
2.990
2.840
2.890
584,725
+0.07(+2.48%)
May 13, 2019
2.900
2.900
2.800
2.820
484,093
-0.13(-4.41%)
May 10, 2019
2.980
3.010
2.910
2.950
410,100
-0.06(-1.99%)
May 09, 2019
2.950
3.040
2.920
3.010
283,382
+0.02(+0.67%)
May 08, 2019
3.030
3.040
2.980
2.990
2,150,478
-0.03(-0.99%)
May 07, 2019
3.130
3.180
2.990
3.020
652,833
-0.16(-5.03%)
May 06, 2019
3.080
3.200
3.070
3.180
432,354
+0.05(+1.60%)
May 03, 2019
3.040
3.130
3.020
3.130
1,175,000
+0.10(+3.30%)
May 02, 2019
3.060
3.080
3.010
3.030
551,147
-0.03(-0.98%)
May 01, 2019
2.970
3.080
2.970
3.060
883,262
+0.09(+3.03%)
Apr 30, 2019
2.960
2.970
2.880
2.970
1,783,745
+0.01(+0.34%)
Apr 29, 2019
2.930
2.990
2.920
2.960
362,371
+0.02(+0.68%)
Apr 26, 2019
2.920
2.970
2.910
2.940
877,900
+0.04(+1.38%)
Apr 25, 2019
3.030
3.050
2.880
2.900
828,356
-0.13(-4.29%)
Apr 24, 2019
3.030
3.070
2.980
3.030
669,560
+0.03(+1.00%)
Apr 23, 2019
2.960
3.060
2.930
3.000
1,489,070
+0.03(+1.01%)
Apr 22, 2019
3.000
3.070
2.950
2.970
1,584,924
-0.14(-4.50%)
Apr 18, 2019
2.760
3.140
2.750
3.110
2,152,600
+0.01(+0.32%)
Apr 17, 2019
3.050
3.180
3.050
3.100
1,017,519
+0.08(+2.65%)
Apr 16, 2019
3.080
3.090
3.010
3.020
400,705
-0.04(-1.31%)
Apr 15, 2019
3.110
3.120
3.010
3.060
355,458
-0.02(-0.65%)
Apr 12, 2019
3.050
3.090
3.000
3.080
353,200
+0.07(+2.33%)
Apr 11, 2019
3.070
3.120
3.005
3.010
351,419
-0.07(-2.27%)
Apr 10, 2019
3.080
3.140
3.080
3.080
253,120
+0.01(+0.33%)
Apr 09, 2019
3.120
3.150
3.060
3.070
442,526
-0.06(-1.92%)
Apr 08, 2019
3.160
3.200
3.110
3.130
322,664
-0.03(-0.95%)
Apr 05, 2019
3.210
3.220
3.140
3.160
391,400
-0.01(-0.32%)
Apr 04, 2019
3.250
3.260
3.100
3.170
800,831
-0.01(-0.31%)
Apr 03, 2019
3.250
3.360
3.170
3.180
1,806,404
-0.05(-1.55%)
Apr 02, 2019
3.220
3.230
3.160
3.230
554,039
+0.00(+0.00%)
Apr 01, 2019
3.260
3.300
3.050
3.230
1,764,645
+0.00(+0.00%)
Mar 29, 2019
3.050
3.320
3.000
3.230
2,729,700
+0.21(+6.95%)
Mar 28, 2019
3.040
3.070
2.980
3.020
553,268
-0.02(-0.66%)
Mar 27, 2019
3.060
3.090
2.960
3.040
628,801
-0.01(-0.33%)
Mar 26, 2019
3.020
3.080
3.000
3.050
417,624
+0.04(+1.33%)
Mar 25, 2019
2.910
3.020
2.900
3.010
390,091
+0.09(+3.08%)
Mar 22, 2019
3.020
3.020
2.915
2.920
657,900
-0.12(-3.95%)
Mar 21, 2019
3.050
3.060
3.000
3.040
486,656
-0.01(-0.33%)
Mar 20, 2019
3.040
3.050
2.950
3.050
522,910
+0.01(+0.33%)
Mar 19, 2019
2.970
3.080
2.970
3.040
693,772
+0.07(+2.36%)
Mar 18, 2019
2.890
2.990
2.870
2.970
617,037
+0.07(+2.41%)
Mar 15, 2019
2.940
2.950
2.900
2.900
771,000
-0.04(-1.36%)
Mar 14, 2019
2.920
2.970
2.890
2.940
457,114
+0.03(+1.03%)
Mar 13, 2019
2.990
3.020
2.910
2.910
412,111
-0.06(-2.02%)
Mar 12, 2019
2.950
3.000
2.880
2.970
812,311
+0.03(+1.02%)
Mar 11, 2019
2.880
2.940
2.870
2.940
380,424
+0.06(+2.08%)
Mar 08, 2019
2.850
2.920
2.830
2.880
408,300
+0.01(+0.35%)
Mar 07, 2019
2.900
2.950
2.850
2.870
449,754
-0.02(-0.69%)
Mar 06, 2019
2.910
2.910
2.840
2.890
1,458,021
-0.01(-0.34%)
Mar 05, 2019
2.900
2.990
2.880
2.900
860,247
+0.00(+0.00%)
Mar 04, 2019
2.950
2.970
2.860
2.900
469,789
-0.03(-1.02%)
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
.