Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.900 5.070 4.805 5.045 1,536,900 -0.05(-1.08%)
Feb 27, 2020 5.050 5.220 4.880 5.100 1,668,765 -0.13(-2.49%)
Feb 26, 2020 5.290 5.410 5.190 5.230 1,229,734 -0.02(-0.38%)
Feb 25, 2020 5.320 5.420 5.150 5.250 1,045,898 -0.03(-0.57%)
Feb 24, 2020 5.550 5.550 5.250 5.280 1,495,329 -0.57(-9.74%)
Feb 21, 2020 6.040 6.180 5.770 5.850 1,377,700 -0.22(-3.62%)
Feb 20, 2020 5.650 6.160 5.650 6.070 3,412,144 +0.41(+7.24%)
Feb 19, 2020 5.430 5.680 5.430 5.660 1,508,728 +0.27(+5.01%)
Feb 18, 2020 5.430 5.470 5.360 5.390 518,620 -0.06(-1.10%)
Feb 14, 2020 5.570 5.690 5.360 5.450 944,600 -0.11(-1.98%)
Feb 13, 2020 5.520 5.630 5.400 5.560 1,002,213 +0.03(+0.54%)
Feb 12, 2020 5.360 5.540 5.340 5.530 826,914 +0.22(+4.14%)
Feb 11, 2020 5.230 5.340 5.210 5.310 652,642 +0.10(+1.92%)
Feb 10, 2020 5.170 5.240 5.130 5.210 648,531 +0.06(+1.17%)
Feb 07, 2020 5.020 5.230 5.010 5.150 1,837,500 +0.10(+1.98%)
Feb 06, 2020 5.070 5.110 4.950 5.050 1,167,689 +0.01(+0.20%)
Feb 05, 2020 5.030 5.070 4.860 5.040 1,543,340 +0.07(+1.41%)
Feb 04, 2020 5.000 5.020 4.810 4.970 1,480,946 +0.04(+0.81%)
Feb 03, 2020 4.990 4.990 4.840 4.930 1,483,450 -0.06(-1.20%)
Jan 31, 2020 5.310 5.415 4.920 4.990 2,390,300 -0.40(-7.42%)
Jan 30, 2020 5.560 5.690 5.070 5.390 2,104,268 -0.07(-1.19%)
Jan 29, 2020 5.450 5.480 5.145 5.455 1,643,554 +0.00(+0.09%)
Jan 28, 2020 5.480 5.480 5.340 5.450 1,240,179 +0.07(+1.30%)
Jan 27, 2020 5.370 5.490 5.310 5.380 1,736,174 -0.08(-1.47%)
Jan 24, 2020 5.500 5.570 5.350 5.460 1,448,500 +0.01(+0.18%)
Jan 23, 2020 5.250 5.460 5.170 5.450 1,290,131 +0.21(+4.01%)
Jan 22, 2020 5.200 5.360 5.150 5.240 2,122,097 +0.00(+0.00%)
Jan 21, 2020 5.390 5.400 5.160 5.240 1,210,988 -0.19(-3.50%)
Jan 17, 2020 5.280 5.510 5.210 5.430 2,246,000 +0.15(+2.84%)
Jan 16, 2020 4.930 5.410 4.900 5.280 3,073,306 +0.41(+8.42%)
Jan 15, 2020 4.460 4.910 4.460 4.870 1,708,210 +0.38(+8.46%)
Jan 14, 2020 4.520 4.550 4.430 4.490 730,195 -0.07(-1.54%)
Jan 13, 2020 4.590 4.650 4.500 4.560 1,049,231 +0.04(+0.88%)
Jan 10, 2020 4.550 4.620 4.490 4.520 1,178,700 +0.00(+0.00%)
Jan 09, 2020 4.420 4.520 4.380 4.520 1,028,853 +0.10(+2.26%)
Jan 08, 2020 4.390 4.430 4.310 4.420 891,542 +0.03(+0.68%)
Jan 07, 2020 4.310 4.400 4.190 4.390 773,892 +0.08(+1.86%)
Jan 06, 2020 4.100 4.380 4.080 4.310 992,750 +0.15(+3.61%)
Jan 03, 2020 4.110 4.180 4.100 4.160 631,500 -0.02(-0.48%)
Jan 02, 2020 4.060 4.180 4.050 4.180 548,189 +0.10(+2.45%)
Dec 31, 2019 4.050 4.110 4.050 4.080 433,400 +0.02(+0.49%)
Dec 30, 2019 4.100 4.110 3.990 4.060 438,672 -0.04(-0.98%)
Dec 27, 2019 4.150 4.150 4.020 4.100 1,046,400 -0.05(-1.20%)
Dec 26, 2019 4.040 4.180 4.030 4.150 442,672 +0.10(+2.47%)
Dec 24, 2019 4.080 4.080 3.980 4.050 225,900 -0.02(-0.49%)
Dec 23, 2019 3.970 4.070 3.930 4.070 504,165 +0.14(+3.56%)
Dec 20, 2019 4.000 4.010 3.920 3.930 1,073,500 -0.05(-1.38%)
Dec 19, 2019 4.000 4.020 3.960 3.985 625,106 +0.01(+0.38%)
Dec 18, 2019 4.030 4.090 3.960 3.970 1,040,260 +0.03(+0.76%)
Dec 17, 2019 3.950 4.010 3.910 3.940 660,649 -0.01(-0.25%)
Dec 16, 2019 4.000 4.090 3.930 3.950 1,649,786 +0.00(+0.00%)
Dec 13, 2019 3.900 4.030 3.860 3.950 1,199,800 +0.04(+1.02%)
Dec 12, 2019 3.920 3.950 3.860 3.910 714,059 -0.03(-0.76%)
Dec 11, 2019 4.110 4.110 3.840 3.940 1,040,083 -0.08(-1.99%)
Dec 10, 2019 4.250 4.260 4.010 4.020 1,678,594 -0.24(-5.63%)
Dec 09, 2019 4.210 4.290 4.150 4.260 1,493,189 +0.11(+2.65%)
Dec 06, 2019 4.180 4.275 4.130 4.150 835,600 +0.02(+0.48%)
Dec 05, 2019 4.250 4.290 4.060 4.130 1,159,286 -0.12(-2.82%)
Dec 04, 2019 4.220 4.260 4.180 4.250 782,868 +0.06(+1.43%)
Dec 03, 2019 4.200 4.230 4.150 4.190 540,113 -0.05(-1.18%)
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.