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 (%)
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%)
Apr 02, 2018 4.080 4.433 4.030 4.380 2,534,157 +0.27(+6.57%)
Mar 29, 2018 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 28, 2018 4.090 4.170 4.020 4.110 762,465 +0.01(+0.24%)
Mar 27, 2018 4.280 4.290 4.050 4.100 657,824 -0.15(-3.53%)
Mar 26, 2018 4.250 4.270 4.120 4.250 509,298 +0.06(+1.43%)
Mar 23, 2018 4.330 4.330 4.185 4.190 843,686 -0.12(-2.78%)
Mar 22, 2018 4.360 4.405 4.300 4.310 571,701 -0.09(-2.05%)
Mar 21, 2018 4.350 4.435 4.331 4.400 443,146 +0.02(+0.46%)
Mar 20, 2018 4.330 4.400 4.300 4.380 415,078 +0.05(+1.15%)
Mar 19, 2018 4.390 4.390 4.190 4.330 1,231,851 -0.12(-2.70%)
Mar 16, 2018 4.420 4.460 4.340 4.450 3,005,253 -0.02(-0.45%)
Mar 15, 2018 4.450 4.510 4.370 4.470 793,897 +0.01(+0.22%)
Mar 14, 2018 4.400 4.500 4.300 4.460 798,635 +0.09(+2.06%)
Mar 13, 2018 4.480 4.520 4.340 4.370 677,396 -0.13(-2.89%)
Mar 12, 2018 4.410 4.600 4.410 4.500 950,024 +0.09(+2.04%)
Mar 09, 2018 4.390 4.470 4.335 4.410 587,789 +0.03(+0.68%)
Mar 08, 2018 4.390 4.550 4.320 4.380 815,803 -0.02(-0.45%)
Mar 07, 2018 4.360 4.440 4.250 4.400 907,530 +0.00(+0.00%)
Mar 06, 2018 4.440 4.490 4.360 4.400 667,318 -0.03(-0.68%)
Mar 05, 2018 4.300 4.520 4.300 4.430 1,696,114 +0.11(+2.55%)
Mar 02, 2018 4.160 4.350 4.070 4.320 6,753,579 +0.35(+8.82%)
Mar 01, 2018 4.050 4.085 3.900 3.970 1,218,514 -0.07(-1.73%)
Feb 28, 2018 3.880 4.150 3.860 4.040 1,185,672 +0.16(+4.12%)
Feb 27, 2018 3.980 4.020 3.855 3.880 406,624 -0.10(-2.51%)
Feb 26, 2018 3.950 4.020 3.890 3.980 226,076 +0.06(+1.53%)
Feb 23, 2018 3.860 3.980 3.848 3.920 342,059 +0.06(+1.55%)
Feb 22, 2018 3.880 3.960 3.840 3.860 424,217 +0.01(+0.26%)
Feb 21, 2018 3.800 3.900 3.790 3.850 495,715 +0.04(+1.05%)
Feb 20, 2018 3.890 3.910 3.800 3.810 561,025 -0.12(-3.05%)
Feb 16, 2018 3.930 3.930 3.930 0 +0.01(+0.26%)
Feb 15, 2018 3.890 3.930 3.820 3.920 493,157 +0.06(+1.55%)
Feb 14, 2018 3.770 4.000 3.760 3.860 883,594 +0.07(+1.85%)
Feb 13, 2018 3.780 3.790 954,676 -0.17(-4.29%)
Feb 12, 2018 4.070 4.130 3.940 3.960 722,475 -0.10(-2.46%)
Feb 09, 2018 4.200 4.255 3.800 4.060 1,554,772 -0.12(-2.87%)
Feb 08, 2018 4.490 4.550 4.150 4.180 870,289 -0.14(-3.24%)
Feb 07, 2018 4.440 4.460 4.250 4.320 1,031,586 -0.14(-3.14%)
Feb 06, 2018 4.150 4.465 4.000 4.460 1,070,513 +0.20(+4.69%)
Feb 05, 2018 4.250 4.340 4.220 4.260 623,138 -0.04(-0.93%)
Feb 02, 2018 4.320 4.360 4.250 4.300 627,288 -0.07(-1.60%)
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.