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 (%)
Jun 29, 2018 4.440 4.500 4.350 4.470 702,480 +0.01(+0.22%)
Jun 28, 2018 4.480 4.534 4.350 4.460 1,135,308 -0.04(-0.89%)
Jun 27, 2018 4.680 4.750 4.425 4.500 1,224,870 -0.15(-3.23%)
Jun 26, 2018 4.900 4.900 4.640 4.650 1,180,773 -0.22(-4.52%)
Jun 25, 2018 5.100 5.100 4.850 4.870 1,063,492 -0.15(-2.99%)
Jun 22, 2018 4.980 5.067 4.890 5.020 4,265,687 +0.01(+0.20%)
Jun 21, 2018 5.130 5.135 4.980 5.010 782,430 -0.10(-1.96%)
Jun 20, 2018 5.100 5.170 5.050 5.110 595,189 -0.01(-0.20%)
Jun 19, 2018 5.050 5.175 4.990 5.120 1,498,336 +0.03(+0.59%)
Jun 18, 2018 5.090 5.145 5.060 5.090 693,599 -0.03(-0.59%)
Jun 15, 2018 5.130 5.130 5.120 583,416 -0.01(-0.19%)
Jun 14, 2018 5.120 5.280 5.080 5.130 769,465 +0.01(+0.20%)
Jun 13, 2018 5.090 5.150 5.050 5.120 689,404 +0.06(+1.19%)
Jun 12, 2018 5.060 5.180 5.060 5.060 585,260 +0.00(+0.00%)
Jun 11, 2018 5.040 5.100 5.020 5.060 505,870 +0.03(+0.60%)
Jun 08, 2018 5.010 5.080 4.995 5.030 515,110 -0.01(-0.20%)
Jun 07, 2018 5.140 5.150 5.000 5.040 540,323 -0.07(-1.37%)
Jun 06, 2018 4.995 5.110 2,207,403 -0.04(-0.78%)
Jun 05, 2018 5.170 5.270 5.140 5.150 1,050,312 +0.00(+0.00%)
Jun 04, 2018 5.040 5.195 4.990 5.150 1,173,750 +0.10(+1.98%)
Jun 01, 2018 4.900 5.100 4.870 5.050 2,157,627 +0.15(+3.06%)
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%)
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.