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 (%)
Aug 31, 2021 2.650 2.750 2.616 2.700 853,680 +0.06(+2.27%)
Aug 30, 2021 2.610 2.655 2.550 2.640 762,192 +0.01(+0.38%)
Aug 27, 2021 2.570 2.700 2.560 2.630 844,903 +0.05(+1.94%)
Aug 26, 2021 2.620 2.690 2.579 2.580 1,006,852 -0.06(-2.27%)
Aug 25, 2021 2.750 2.750 2.630 2.640 951,460 -0.10(-3.65%)
Aug 24, 2021 2.650 2.740 2.620 2.740 995,564 +0.07(+2.62%)
Aug 23, 2021 2.470 2.680 2.470 2.670 1,042,473 +0.22(+8.98%)
Aug 20, 2021 2.390 2.530 2.390 2.450 1,156,200 +0.05(+2.08%)
Aug 19, 2021 2.430 2.460 2.380 2.400 1,023,465 -0.05(-2.04%)
Aug 18, 2021 2.460 2.530 2.420 2.450 1,099,650 +0.00(+0.00%)
Aug 17, 2021 2.500 2.500 2.425 2.450 922,058 -0.08(-3.16%)
Aug 16, 2021 2.560 2.610 2.490 2.530 859,708 -0.05(-1.94%)
Aug 13, 2021 2.690 2.690 2.550 2.580 1,311,542 -0.12(-4.44%)
Aug 12, 2021 2.670 2.710 2.630 2.700 678,027 +0.02(+0.75%)
Aug 11, 2021 2.700 2.700 2.590 2.680 726,411 +0.01(+0.37%)
Aug 10, 2021 2.750 2.760 2.630 2.670 910,967 -0.09(-3.26%)
Aug 09, 2021 2.750 2.800 2.730 2.760 750,698 +0.05(+1.85%)
Aug 06, 2021 2.700 2.780 2.670 2.710 1,004,289 +0.03(+1.12%)
Aug 05, 2021 2.720 2.750 2.660 2.680 1,159,063 -0.08(-2.90%)
Aug 04, 2021 2.780 2.800 2.700 2.760 1,655,831 -0.04(-1.43%)
Aug 03, 2021 2.980 2.990 2.790 2.800 1,807,751 -0.17(-5.72%)
Aug 02, 2021 2.850 2.980 2.750 2.970 1,871,319 +0.16(+5.69%)
Jul 30, 2021 2.570 2.960 2.530 2.810 3,492,983 +0.14(+5.24%)
Jul 29, 2021 2.680 2.738 2.590 2.670 3,155,658 +0.04(+1.52%)
Jul 28, 2021 2.470 2.640 2.470 2.630 933,057 +0.15(+6.05%)
Jul 27, 2021 2.535 2.540 2.420 2.480 1,145,056 -0.03(-1.20%)
Jul 26, 2021 2.570 2.595 2.510 2.510 1,212,116 -0.07(-2.71%)
Jul 23, 2021 2.620 2.620 2.550 2.580 1,164,921 -0.05(-1.90%)
Jul 22, 2021 2.690 2.720 2.620 2.630 813,324 -0.09(-3.31%)
Jul 21, 2021 2.690 2.760 2.680 2.720 694,078 +0.02(+0.74%)
Jul 20, 2021 2.670 2.750 2.610 2.700 1,086,110 +0.03(+1.12%)
Jul 19, 2021 2.660 2.680 2.560 2.670 1,435,657 -0.01(-0.37%)
Jul 16, 2021 2.690 2.750 2.680 2.680 906,578 -0.02(-0.74%)
Jul 15, 2021 2.710 2.780 2.680 2.700 897,101 -0.03(-1.10%)
Jul 14, 2021 2.790 2.791 2.675 2.730 1,632,879 -0.06(-2.15%)
Jul 13, 2021 2.790 2.825 2.760 2.790 1,285,325 +0.03(+1.09%)
Jul 12, 2021 2.800 2.820 2.725 2.760 782,037 -0.01(-0.36%)
Jul 09, 2021 2.773 2.800 2.710 2.770 945,409 +0.01(+0.36%)
Jul 08, 2021 2.690 2.810 2.675 2.760 1,466,721 +0.00(+0.00%)
Jul 07, 2021 2.810 2.830 2.675 2.760 2,041,157 -0.09(-3.16%)
Jul 06, 2021 2.960 3.000 2.660 2.850 6,897,828 -0.25(-8.06%)
Jul 02, 2021 3.180 3.230 3.100 3.100 1,142,531 -0.07(-2.21%)
Jul 01, 2021 3.140 3.190 3.120 3.170 1,279,554 +0.02(+0.63%)
Jun 30, 2021 3.180 3.200 3.120 3.150 1,301,839 -0.04(-1.25%)
Jun 29, 2021 3.260 3.265 3.180 3.190 1,363,263 -0.05(-1.54%)
Jun 28, 2021 3.300 3.360 3.220 3.240 1,235,014 -0.08(-2.41%)
Jun 25, 2021 3.300 3.360 3.260 3.320 5,544,407 -0.01(-0.30%)
Jun 24, 2021 3.300 3.370 3.260 3.330 1,002,660 +0.06(+1.83%)
Jun 23, 2021 3.180 3.280 3.172 3.270 891,884 +0.09(+2.83%)
Jun 22, 2021 3.160 3.260 3.160 3.180 1,742,229 -0.01(-0.31%)
Jun 21, 2021 3.270 3.270 3.153 3.190 1,815,525 -0.07(-2.15%)
Jun 18, 2021 3.330 3.380 3.220 3.260 3,851,315 -0.09(-2.69%)
Jun 17, 2021 3.280 3.440 3.278 3.350 2,238,073 +0.07(+2.13%)
Jun 16, 2021 3.340 3.340 3.260 3.280 1,778,857 -0.04(-1.20%)
Jun 15, 2021 3.330 3.360 3.260 3.320 2,142,266 +0.03(+0.91%)
Jun 14, 2021 3.220 3.370 3.210 3.290 2,501,292 +0.10(+3.13%)
Jun 11, 2021 3.220 3.260 3.170 3.190 1,104,302 -0.04(-1.24%)
Jun 10, 2021 3.220 3.250 3.185 3.230 1,051,187 +0.01(+0.31%)
Jun 09, 2021 3.320 3.390 3.210 3.220 1,703,997 -0.06(-1.83%)
Jun 08, 2021 3.190 3.280 3.155 3.280 1,990,513 +0.09(+2.82%)
Jun 07, 2021 3.110 3.210 3.100 3.190 1,654,486 +0.09(+2.90%)
Jun 04, 2021 3.160 3.200 3.075 3.100 1,709,788 -0.06(-1.90%)
Jun 03, 2021 3.120 3.170 3.085 3.160 1,764,868 +0.01(+0.32%)
Jun 02, 2021 3.170 3.210 3.130 3.150 1,417,815 -0.01(-0.32%)
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.