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 (%)
Nov 30, 2016 2.260 2.275 2.100 2.120 347,795 -0.15(-6.61%)
Nov 29, 2016 2.260 2.350 2.210 2.270 119,902 -0.01(-0.44%)
Nov 28, 2016 2.360 2.370 2.270 2.280 127,895 -0.07(-2.98%)
Nov 25, 2016 2.320 2.410 2.290 2.350 94,307 +0.04(+1.73%)
Nov 23, 2016 2.310 2.310 2.310 0 +0.02(+0.87%)
Nov 22, 2016 2.290 2.330 2.280 2.290 204,513 -0.01(-0.43%)
Nov 21, 2016 2.290 2.360 2.270 2.300 262,270 +0.01(+0.44%)
Nov 18, 2016 2.360 2.370 2.260 2.290 276,939 -0.05(-2.14%)
Nov 17, 2016 2.350 2.440 2.300 2.340 241,340 -0.05(-2.09%)
Nov 16, 2016 2.420 2.480 2.380 2.390 261,976 -0.02(-0.83%)
Nov 15, 2016 2.320 2.470 2.260 2.410 344,857 +0.08(+3.43%)
Nov 14, 2016 2.400 2.490 2.230 2.330 472,623 -0.01(-0.43%)
Nov 11, 2016 2.040 2.389 2.020 2.340 966,151 +0.32(+15.84%)
Nov 10, 2016 1.940 2.090 1.860 2.020 464,949 +0.14(+7.45%)
Nov 09, 2016 1.770 1.920 1.750 1.880 253,579 +0.07(+3.87%)
Nov 08, 2016 1.810 1.840 1.760 1.810 104,935 +0.01(+0.56%)
Nov 07, 2016 1.790 1.840 1.780 1.800 128,995 +0.01(+0.56%)
Nov 04, 2016 1.720 1.840 1.720 1.790 154,286 +0.07(+4.07%)
Nov 03, 2016 1.790 1.800 1.700 1.720 131,701 -0.06(-3.37%)
Nov 02, 2016 1.790 1.790 1.730 1.780 278,581 +0.00(+0.00%)
Nov 01, 2016 1.750 1.800 1.750 1.780 184,697 +0.00(+0.00%)
Oct 31, 2016 1.840 1.840 1.740 1.780 278,190 -0.02(-1.11%)
Oct 28, 2016 1.770 1.850 1.755 1.800 288,194 -0.03(-1.64%)
Oct 27, 2016 1.950 1.960 1.720 1.830 558,290 -0.21(-10.29%)
Oct 26, 2016 1.880 2.040 1.860 2.040 390,092 +0.15(+7.94%)
Oct 25, 2016 2.000 2.040 1.900 1.890 161,877 -0.10(-5.03%)
Oct 24, 2016 1.920 2.100 1.860 1.990 634,570 +0.12(+6.42%)
Oct 21, 2016 1.850 1.900 1.840 1.870 88,006 +0.00(+0.00%)
Oct 20, 2016 1.880 1.920 1.850 1.870 71,071 -0.02(-1.06%)
Oct 19, 2016 1.850 1.930 1.802 1.890 395,844 +0.04(+2.16%)
Oct 18, 2016 1.820 1.870 1.790 1.850 89,031 +0.04(+2.21%)
Oct 17, 2016 1.840 1.840 1.760 1.810 42,519 -0.03(-1.63%)
Oct 14, 2016 1.800 1.880 1.760 1.840 76,143 +0.03(+1.66%)
Oct 13, 2016 1.820 1.865 1.800 1.810 67,163 -0.04(-2.16%)
Oct 12, 2016 1.850 1.860 1.810 1.850 156,142 -0.01(-0.54%)
Oct 11, 2016 1.850 1.870 1.829 1.860 165,486 +0.01(+0.54%)
Oct 10, 2016 1.810 1.870 1.790 1.850 142,593 +0.06(+3.35%)
Oct 07, 2016 1.810 1.860 1.780 1.790 74,331 -0.04(-2.19%)
Oct 06, 2016 1.900 1.905 1.805 1.830 112,499 -0.07(-3.68%)
Oct 05, 2016 1.870 1.950 1.820 1.900 176,954 +0.00(+0.00%)
Oct 04, 2016 1.860 1.910 1.830 1.900 282,698 +0.04(+2.15%)
Oct 03, 2016 1.840 1.880 1.840 1.860 103,597 -0.01(-0.53%)
Sep 30, 2016 1.840 1.880 1.750 1.870 198,819 +0.06(+3.31%)
Sep 29, 2016 1.910 1.910 1.800 1.810 113,503 -0.09(-4.74%)
Sep 28, 2016 1.800 1.910 1.800 1.900 296,575 +0.06(+3.26%)
Sep 27, 2016 1.700 1.850 1.700 1.840 505,163 +0.11(+6.36%)
Sep 26, 2016 1.670 1.750 1.660 1.730 561,721 +0.07(+4.22%)
Sep 23, 2016 1.490 1.712 1.450 1.660 2,170,708 +0.14(+9.21%)
Sep 22, 2016 1.540 1.610 1.510 1.520 164,343 -0.02(-1.30%)
Sep 21, 2016 1.570 1.600 1.520 1.540 145,726 -0.03(-1.91%)
Sep 20, 2016 1.580 1.600 1.560 1.570 75,878 -0.03(-1.88%)
Sep 19, 2016 1.600 1.670 1.570 1.600 144,771 +0.00(+0.00%)
Sep 16, 2016 1.580 1.630 1.580 1.600 1,238,860 +0.03(+1.91%)
Sep 15, 2016 1.540 1.600 1.540 1.570 123,351 +0.00(+0.00%)
Sep 14, 2016 1.620 1.630 1.540 1.570 211,167 -0.03(-1.88%)
Sep 13, 2016 1.660 1.690 1.580 1.600 162,465 -0.09(-5.33%)
Sep 12, 2016 1.640 1.700 1.600 1.690 177,981 +0.03(+1.81%)
Sep 09, 2016 1.788 1.800 1.660 1.660 214,175 -0.13(-7.26%)
Sep 08, 2016 1.790 1.820 1.760 1.790 135,363 +0.00(+0.00%)
Sep 07, 2016 1.820 1.830 1.790 1.790 103,476 -0.02(-1.10%)
Sep 06, 2016 1.790 1.830 1.765 1.810 94,971 +0.02(+1.12%)
Sep 02, 2016 1.820 1.790 1.790 1.790 52,400 +0.01(+0.56%)
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.