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 (%)
Dec 30, 2011 2.940 2.960 2.860 2.960 1,010,235 +0.00(+0.00%)
Dec 29, 2011 2.970 2.990 2.910 2.960 690,257 +0.01(+0.34%)
Dec 28, 2011 3.030 3.060 2.910 2.950 623,510 -0.09(-2.96%)
Dec 27, 2011 3.060 3.080 3.020 3.040 622,631 -0.04(-1.30%)
Dec 23, 2011 3.110 3.130 3.050 3.080 583,615 +0.19(+6.57%)
Dec 21, 2011 2.940 2.950 2.800 2.890 580,091 -0.07(-2.36%)
Dec 20, 2011 2.770 2.980 2.770 2.960 907,126 +0.25(+9.23%)
Dec 19, 2011 2.870 2.890 2.690 2.710 945,931 -0.14(-4.91%)
Dec 16, 2011 2.880 2.935 2.830 2.850 885,023 -0.01(-0.35%)
Dec 15, 2011 2.900 2.900 2.810 2.860 791,772 +0.01(+0.35%)
Dec 14, 2011 2.840 2.890 2.700 2.850 895,228 -0.02(-0.70%)
Dec 13, 2011 3.030 3.050 2.850 2.870 960,662 -0.12(-4.01%)
Dec 12, 2011 3.090 3.130 2.950 2.990 1,052,237 -0.16(-5.08%)
Dec 09, 2011 2.980 3.161 2.980 3.150 800,661 +0.18(+6.06%)
Dec 08, 2011 2.970 3.030 2.920 2.970 798,319 -0.02(-0.67%)
Dec 07, 2011 3.140 3.140 2.960 2.990 1,004,254 -0.15(-4.78%)
Dec 06, 2011 3.200 3.200 3.060 3.140 674,360 -0.06(-1.88%)
Dec 05, 2011 3.170 3.220 3.090 3.200 1,191,895 +0.07(+2.24%)
Dec 02, 2011 3.060 3.130 3.020 3.130 824,622 +0.12(+3.99%)
Dec 01, 2011 3.060 3.080 2.970 3.010 732,820 -0.07(-2.27%)
Nov 30, 2011 2.900 3.090 2.860 3.080 1,284,118 +0.29(+10.39%)
Nov 29, 2011 2.790 2.850 2.740 2.790 616,252 -0.01(-0.36%)
Nov 28, 2011 2.590 2.810 2.590 2.800 1,318,301 +0.29(+11.55%)
Nov 25, 2011 2.540 2.620 2.510 2.510 368,003 -0.04(-1.57%)
Nov 23, 2011 2.690 2.690 2.520 2.550 1,384,204 -0.15(-5.56%)
Nov 22, 2011 2.820 2.830 2.680 2.700 1,260,894 -0.13(-4.59%)
Nov 21, 2011 2.940 2.950 2.790 2.830 1,042,132 -0.19(-6.29%)
Nov 18, 2011 3.040 3.090 2.920 3.020 866,485 -0.03(-0.98%)
Nov 17, 2011 3.120 3.170 3.011 3.050 978,436 -0.10(-3.17%)
Nov 16, 2011 3.180 3.230 3.140 3.150 828,079 -0.07(-2.17%)
Nov 15, 2011 3.210 3.240 3.150 3.220 776,108 +0.00(+0.00%)
Nov 14, 2011 3.150 3.280 3.140 3.220 1,056,430 +0.06(+1.90%)
Nov 11, 2011 3.130 3.200 3.100 3.160 1,061,184 +0.06(+1.94%)
Nov 10, 2011 3.140 3.200 3.060 3.100 980,603 +0.04(+1.31%)
Nov 09, 2011 3.030 3.280 3.030 3.060 2,191,297 -0.10(-3.16%)
Nov 08, 2011 3.140 3.180 2.960 3.160 2,049,299 +0.22(+7.48%)
Nov 07, 2011 3.140 3.150 2.900 2.940 1,826,732 -0.19(-6.07%)
Nov 04, 2011 2.910 3.150 2.850 3.130 2,109,680 +0.20(+6.83%)
Nov 03, 2011 2.970 3.075 2.820 2.930 1,747,323 +0.04(+1.38%)
Nov 02, 2011 2.760 2.900 2.730 2.890 843,001 +0.16(+5.86%)
Nov 01, 2011 2.670 2.820 2.620 2.730 1,080,807 -0.05(-1.80%)
Oct 31, 2011 2.860 2.880 2.725 2.780 1,068,929 -0.12(-4.14%)
Oct 28, 2011 2.850 2.970 2.850 2.900 735,258 +0.03(+1.05%)
Oct 27, 2011 2.850 2.900 2.790 2.870 1,452,495 +0.16(+5.90%)
Oct 26, 2011 2.660 2.750 2.590 2.710 802,869 +0.09(+3.44%)
Oct 25, 2011 2.740 2.740 2.620 2.620 781,644 -0.15(-5.42%)
Oct 24, 2011 2.700 2.770 2.690 2.770 1,013,771 +0.07(+2.59%)
Oct 21, 2011 2.640 2.710 2.630 2.700 898,049 +0.07(+2.66%)
Oct 20, 2011 2.680 2.700 2.590 2.630 694,870 -0.04(-1.50%)
Oct 19, 2011 2.800 2.840 2.660 2.670 885,204 -0.12(-4.30%)
Oct 18, 2011 2.680 2.840 2.500 2.790 1,145,305 +0.13(+4.89%)
Oct 17, 2011 2.880 2.880 2.650 2.660 983,554 -0.23(-7.96%)
Oct 14, 2011 2.960 2.980 2.750 2.890 1,437,376 -0.03(-1.03%)
Oct 13, 2011 2.770 2.940 2.740 2.920 1,529,183 +0.15(+5.42%)
Oct 12, 2011 2.810 2.820 2.720 2.770 1,394,900 -0.03(-1.07%)
Oct 11, 2011 2.630 2.820 2.560 2.800 1,851,516 +0.18(+6.87%)
Oct 10, 2011 2.500 2.630 2.500 2.620 1,688,303 +0.15(+6.07%)
Oct 07, 2011 2.540 2.580 2.429 2.470 1,662,915 -0.05(-1.98%)
Oct 06, 2011 2.470 2.570 2.340 2.520 1,851,231 +0.15(+6.33%)
Oct 05, 2011 2.150 2.380 2.120 2.370 2,177,437 +0.25(+11.79%)
Oct 04, 2011 2.190 2.265 2.030 2.120 3,604,557 -0.12(-5.36%)
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.