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 31, 2018 2.390 2.390 2.300 2.340 786,800 +0.01(+0.43%)
Dec 28, 2018 2.320 2.390 2.240 2.330 831,600 +0.00(+0.00%)
Dec 27, 2018 2.310 2.350 2.235 2.330 740,900 -0.01(-0.43%)
Dec 26, 2018 2.250 2.340 2.230 2.340 856,112 +0.12(+5.41%)
Dec 24, 2018 2.260 2.360 2.220 2.220 682,600 -0.03(-1.33%)
Dec 21, 2018 2.400 2.425 2.210 2.250 1,737,900 -0.11(-4.66%)
Dec 20, 2018 2.360 2.460 2.290 2.360 1,299,821 +0.00(+0.00%)
Dec 19, 2018 2.480 2.570 2.360 2.360 1,011,081 -0.10(-4.07%)
Dec 18, 2018 2.420 2.520 2.400 2.460 1,392,490 +0.09(+3.80%)
Dec 17, 2018 2.470 2.470 2.340 2.370 1,565,483 -0.09(-3.66%)
Dec 14, 2018 2.550 2.560 2.360 2.460 2,944,100 -0.13(-5.02%)
Dec 13, 2018 2.300 2.610 2.260 2.590 6,493,353 -0.62(-19.31%)
Dec 12, 2018 3.240 3.270 3.200 3.210 340,979 +0.04(+1.26%)
Dec 11, 2018 3.250 3.250 3.130 3.170 281,505 -0.04(-1.25%)
Dec 10, 2018 3.140 3.250 3.140 3.210 461,891 +0.07(+2.23%)
Dec 07, 2018 3.270 3.280 3.115 3.140 616,800 -0.11(-3.38%)
Dec 06, 2018 3.150 3.300 3.140 3.250 777,966 +0.02(+0.62%)
Dec 04, 2018 3.230 3.370 3.200 3.230 1,125,600 +0.00(+0.00%)
Dec 03, 2018 3.370 3.419 3.210 3.230 866,239 -0.06(-1.82%)
Nov 30, 2018 3.380 3.410 3.210 3.290 1,837,600 -0.10(-2.95%)
Nov 29, 2018 3.470 3.505 3.370 3.390 1,800,061 -0.07(-2.02%)
Nov 28, 2018 3.390 3.505 3.385 3.460 733,037 +0.06(+1.76%)
Nov 27, 2018 3.460 3.470 3.360 3.400 395,658 -0.07(-2.02%)
Nov 26, 2018 3.470 3.500 3.410 3.470 323,542 +0.02(+0.58%)
Nov 23, 2018 3.400 3.500 3.380 3.450 381,800 +0.03(+0.88%)
Nov 21, 2018 3.420 3.420 3.420 0 +0.18(+5.56%)
Nov 20, 2018 3.270 3.300 3.150 3.240 863,142 -0.06(-1.82%)
Nov 19, 2018 3.520 3.520 3.250 3.300 845,719 -0.23(-6.52%)
Nov 16, 2018 3.510 3.540 3.375 3.530 560,000 -0.03(-0.84%)
Nov 15, 2018 3.370 3.600 3.330 3.560 864,731 +0.18(+5.33%)
Nov 14, 2018 3.420 3.430 3.350 3.380 360,325 -0.03(-0.88%)
Nov 13, 2018 3.530 3.538 3.370 3.410 697,895 -0.07(-2.01%)
Nov 12, 2018 3.720 3.720 3.470 3.480 896,170 -0.22(-5.95%)
Nov 09, 2018 3.810 3.810 3.680 3.700 536,600 -0.13(-3.39%)
Nov 08, 2018 3.860 3.890 3.810 3.830 352,533 -0.03(-0.78%)
Nov 07, 2018 3.900 3.960 3.820 3.860 497,712 +0.01(+0.26%)
Nov 06, 2018 3.840 3.890 3.800 3.850 467,811 +0.01(+0.26%)
Nov 05, 2018 3.910 3.940 3.780 3.840 532,122 -0.09(-2.29%)
Nov 02, 2018 4.000 4.020 3.910 3.930 521,000 -0.08(-2.00%)
Nov 01, 2018 4.030 4.120 4.000 4.010 537,386 -0.02(-0.50%)
Oct 31, 2018 3.890 4.060 3.870 4.030 944,056 +0.20(+5.22%)
Oct 30, 2018 3.810 3.870 3.730 3.830 834,494 +0.04(+1.06%)
Oct 29, 2018 3.970 4.030 3.750 3.790 785,476 -0.14(-3.56%)
Oct 26, 2018 3.930 4.000 3.830 3.930 718,700 -0.09(-2.24%)
Oct 25, 2018 3.940 4.020 3.830 4.020 1,727,875 +0.17(+4.42%)
Oct 24, 2018 4.060 4.080 3.840 3.850 904,254 -0.22(-5.41%)
Oct 23, 2018 4.220 4.220 4.050 4.070 1,177,784 -0.18(-4.24%)
Oct 22, 2018 4.470 4.500 4.210 4.250 1,350,259 +0.00(+0.00%)
Oct 19, 2018 4.510 4.610 4.180 4.250 4,847,900 -0.83(-16.34%)
Oct 18, 2018 4.960 5.110 4.850 5.080 1,548,363 +0.12(+2.42%)
Oct 17, 2018 5.030 5.030 4.850 4.960 577,946 -0.02(-0.40%)
Oct 16, 2018 4.930 5.020 4.830 4.980 742,506 +0.08(+1.63%)
Oct 15, 2018 4.850 4.980 4.790 4.900 768,384 +0.08(+1.66%)
Oct 12, 2018 4.810 4.950 4.760 4.820 859,200 +0.08(+1.69%)
Oct 11, 2018 4.880 4.930 4.720 4.740 1,049,071 -0.18(-3.66%)
Oct 10, 2018 5.050 5.050 4.920 4.920 923,796 -0.13(-2.57%)
Oct 09, 2018 5.040 5.110 4.940 5.050 683,680 -0.01(-0.20%)
Oct 08, 2018 4.980 5.070 4.900 5.060 742,661 +0.09(+1.81%)
Oct 05, 2018 5.010 5.100 4.880 4.970 514,300 -0.03(-0.60%)
Oct 04, 2018 5.070 5.110 4.940 5.000 730,208 -0.11(-2.15%)
Oct 03, 2018 4.760 5.120 4.760 5.110 777,399 +0.35(+7.35%)
Oct 02, 2018 4.800 4.900 4.720 4.760 726,287 -0.03(-0.63%)
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.