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, 2017 5.180 5.250 4.800 4.860 4,016,575 -0.49(-9.16%)
Nov 29, 2017 5.680 5.740 5.070 5.350 1,468,036 -0.36(-6.30%)
Nov 28, 2017 5.900 5.910 5.570 5.710 1,022,645 -0.19(-3.22%)
Nov 27, 2017 5.880 5.950 5.870 5.900 1,006,632 +0.04(+0.68%)
Nov 24, 2017 5.830 5.940 5.781 5.860 250,189 +0.05(+0.86%)
Nov 22, 2017 5.850 5.910 5.770 5.810 482,578 -0.08(-1.36%)
Nov 21, 2017 5.850 5.960 5.810 5.890 850,012 +0.09(+1.55%)
Nov 20, 2017 5.730 5.930 5.730 5.800 1,655,535 +0.08(+1.40%)
Nov 17, 2017 5.830 5.889 5.700 5.720 755,291 -0.13(-2.22%)
Nov 16, 2017 5.800 6.000 5.800 5.850 996,161 +0.10(+1.74%)
Nov 15, 2017 5.970 5.970 5.690 5.750 967,529 -0.21(-3.52%)
Nov 14, 2017 5.690 6.050 5.450 5.960 2,821,549 +0.27(+4.75%)
Nov 13, 2017 5.980 6.000 5.660 5.690 1,048,052 -0.21(-3.56%)
Nov 10, 2017 5.670 6.015 5.581 5.900 1,293,244 +0.25(+4.33%)
Nov 09, 2017 5.670 5.700 5.401 5.655 700,119 +0.04(+0.80%)
Nov 08, 2017 5.570 5.730 5.520 5.610 1,041,991 +0.09(+1.63%)
Nov 07, 2017 5.530 5.630 5.450 5.520 1,113,347 +0.07(+1.28%)
Nov 06, 2017 5.170 5.470 5.090 5.450 1,330,094 +0.25(+4.81%)
Nov 03, 2017 5.190 5.250 5.100 5.200 458,667 +0.00(+0.00%)
Nov 02, 2017 5.270 5.420 5.170 5.200 897,475 -0.08(-1.52%)
Nov 01, 2017 5.000 5.320 4.910 5.280 1,641,593 +0.33(+6.67%)
Oct 31, 2017 4.780 4.990 4.780 4.950 584,999 +0.05(+1.02%)
Oct 30, 2017 4.890 4.950 4.800 4.900 442,726 +0.02(+0.41%)
Oct 27, 2017 4.910 5.050 4.860 4.880 798,639 -0.02(-0.41%)
Oct 26, 2017 4.920 4.980 4.860 4.900 418,505 +0.02(+0.41%)
Oct 25, 2017 4.830 4.920 4.750 4.880 760,646 +0.08(+1.67%)
Oct 24, 2017 4.940 5.030 4.720 4.800 927,049 -0.13(-2.64%)
Oct 23, 2017 5.050 5.180 4.910 4.930 1,099,068 -0.03(-0.60%)
Oct 20, 2017 4.790 5.090 4.780 4.960 1,718,716 +0.25(+5.31%)
Oct 19, 2017 4.950 4.980 4.560 4.710 2,293,403 +0.23(+5.13%)
Oct 18, 2017 4.390 4.520 4.350 4.480 1,236,393 +0.12(+2.75%)
Oct 17, 2017 4.300 4.390 4.300 4.360 625,794 +0.04(+0.93%)
Oct 16, 2017 4.400 4.420 4.300 4.320 453,018 -0.03(-0.69%)
Oct 13, 2017 4.340 4.370 4.260 4.350 323,644 +0.05(+1.16%)
Oct 12, 2017 4.230 4.370 4.200 4.300 696,083 +0.09(+2.14%)
Oct 11, 2017 4.230 4.240 4.135 4.210 236,824 -0.02(-0.47%)
Oct 10, 2017 4.110 4.240 4.098 4.230 328,762 +0.13(+3.17%)
Oct 09, 2017 4.270 4.320 4.070 4.100 363,715 -0.14(-3.30%)
Oct 06, 2017 4.280 4.320 4.230 4.240 352,553 -0.04(-0.93%)
Oct 05, 2017 4.390 4.390 4.270 4.280 313,462 -0.08(-1.83%)
Oct 04, 2017 4.200 4.400 4.200 4.360 670,999 +0.17(+4.06%)
Oct 03, 2017 4.100 4.217 4.090 4.190 395,753 +0.10(+2.44%)
Oct 02, 2017 4.000 4.100 3.950 4.090 231,103 +0.12(+3.02%)
Sep 29, 2017 3.920 3.990 3.900 3.970 190,407 +0.03(+0.76%)
Sep 28, 2017 4.020 4.030 3.900 3.940 396,721 -0.12(-2.96%)
Sep 27, 2017 3.820 4.246 3.800 4.060 1,174,005 +0.26(+6.84%)
Sep 26, 2017 3.790 3.860 3.775 3.800 174,706 +0.01(+0.26%)
Sep 25, 2017 3.910 3.970 3.650 3.790 466,917 -0.17(-4.29%)
Sep 22, 2017 3.960 3.990 3.920 3.960 262,211 +0.00(+0.00%)
Sep 21, 2017 3.930 4.010 3.910 3.960 343,145 +0.04(+1.02%)
Sep 20, 2017 3.810 4.030 3.810 3.920 972,045 +0.12(+3.16%)
Sep 19, 2017 3.660 3.860 3.640 3.800 823,671 +0.14(+3.83%)
Sep 18, 2017 3.640 3.720 3.590 3.660 335,342 +0.06(+1.67%)
Sep 15, 2017 3.580 3.670 3.510 3.600 689,536 +0.00(+0.00%)
Sep 14, 2017 3.590 3.685 3.568 3.600 255,223 +0.00(+0.00%)
Sep 13, 2017 3.610 3.650 3.600 3.600 136,733 -0.02(-0.55%)
Sep 12, 2017 3.670 3.590 3.620 154,841 +0.01(+0.28%)
Sep 11, 2017 3.610 3.670 3.580 3.610 195,903 +0.04(+1.12%)
Sep 08, 2017 3.620 3.659 3.560 3.570 131,953 -0.06(-1.65%)
Sep 07, 2017 3.600 3.700 3.590 3.630 253,029 +0.01(+0.28%)
Sep 06, 2017 3.560 3.650 3.545 3.620 181,747 +0.09(+2.55%)
Sep 05, 2017 3.540 3.620 3.460 3.530 286,882 -0.01(-0.28%)
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.