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 (%)
Sep 28, 2007 9.500 9.500 8.780 8.860 2,044,523 -0.68(-7.13%)
Sep 27, 2007 9.750 10.07 9.520 9.540 1,200,660 -0.21(-2.15%)
Sep 26, 2007 9.500 10.29 9.420 9.750 952,434 +0.35(+3.72%)
Sep 25, 2007 8.980 9.550 8.810 9.400 751,100 +0.40(+4.44%)
Sep 24, 2007 8.430 9.200 8.430 9.000 726,737 +0.53(+6.26%)
Sep 21, 2007 8.180 8.570 8.050 8.470 560,742 +0.30(+3.67%)
Sep 20, 2007 8.000 8.410 7.900 8.170 705,623 -0.05(-0.61%)
Sep 19, 2007 8.390 8.472 8.120 8.220 424,429 -0.03(-0.36%)
Sep 18, 2007 8.320 8.420 8.120 8.250 424,163 -0.15(-1.79%)
Sep 17, 2007 8.620 8.627 8.270 8.400 422,255 -0.24(-2.78%)
Sep 14, 2007 8.560 8.640 8.440 8.640 260,847 -0.01(-0.12%)
Sep 13, 2007 9.150 9.160 8.580 8.650 305,516 -0.34(-3.78%)
Sep 12, 2007 8.940 9.280 8.790 8.990 420,942 +0.07(+0.78%)
Sep 11, 2007 8.980 9.000 8.620 8.920 337,689 +0.20(+2.29%)
Sep 10, 2007 9.050 9.180 8.550 8.720 357,886 -0.26(-2.95%)
Sep 07, 2007 8.990 9.080 8.770 8.985 496,539 -0.21(-2.23%)
Sep 06, 2007 9.410 9.500 9.020 9.190 616,967 -0.10(-1.08%)
Sep 05, 2007 8.880 9.360 8.880 9.290 590,304 +0.41(+4.62%)
Sep 04, 2007 8.550 8.950 8.520 8.880 938,030 +0.65(+7.90%)
Aug 31, 2007 8.350 8.410 8.150 8.230 236,374 +0.06(+0.73%)
Aug 30, 2007 8.100 8.410 8.000 8.170 504,664 +0.04(+0.49%)
Aug 29, 2007 8.390 8.530 8.110 8.130 569,484 -0.14(-1.69%)
Aug 28, 2007 8.650 8.660 8.230 8.270 505,275 -0.39(-4.50%)
Aug 27, 2007 8.710 8.910 8.600 8.660 390,330 +0.01(+0.12%)
Aug 24, 2007 8.750 9.100 8.350 8.650 1,418,648 -0.25(-2.81%)
Aug 23, 2007 10.00 10.14 8.830 8.900 6,176,124 +0.42(+4.95%)
Aug 22, 2007 8.250 8.670 8.060 8.480 1,140,949 +0.49(+6.13%)
Aug 21, 2007 8.010 8.280 7.650 7.990 1,081,569 +0.04(+0.50%)
Aug 20, 2007 7.550 8.650 7.400 7.950 704,358 +0.39(+5.16%)
Aug 17, 2007 7.110 7.800 7.050 7.560 1,140,696 +0.61(+8.78%)
Aug 16, 2007 7.060 7.540 6.720 6.950 1,195,933 -0.48(-6.46%)
Aug 15, 2007 7.900 8.000 7.220 7.430 772,694 -0.46(-5.83%)
Aug 14, 2007 8.000 8.180 7.800 7.890 930,858 -0.07(-0.88%)
Aug 13, 2007 8.250 8.250 7.700 7.960 1,515,298 +0.02(+0.25%)
Aug 10, 2007 8.500 8.680 7.800 7.940 2,751,081 -1.05(-11.68%)
Aug 09, 2007 10.50 10.50 8.600 8.990 7,567,457 -5.81(-39.26%)
Aug 08, 2007 14.11 15.74 14.11 14.80 951,400 +1.03(+7.48%)
Aug 07, 2007 13.00 14.10 12.11 13.77 915,396 +0.66(+5.03%)
Aug 06, 2007 14.64 14.74 11.95 13.11 2,069,972 -1.41(-9.71%)
Aug 03, 2007 14.39 16.58 14.15 14.52 1,265,954 -2.02(-12.21%)
Aug 02, 2007 16.45 16.55 16.24 16.54 363,044 +0.14(+0.85%)
Aug 01, 2007 16.51 16.58 16.00 16.40 337,692 -0.15(-0.91%)
Jul 31, 2007 17.17 17.23 16.19 16.55 413,039 -0.20(-1.19%)
Jul 30, 2007 16.88 17.04 16.45 16.75 440,012 +0.28(+1.70%)
Jul 27, 2007 17.50 17.51 16.38 16.47 704,805 -0.78(-4.52%)
Jul 26, 2007 17.10 17.53 16.00 17.25 1,398,933 -0.38(-2.16%)
Jul 25, 2007 17.85 18.08 17.48 17.63 704,975 -0.07(-0.40%)
Jul 24, 2007 17.30 18.13 17.02 17.70 1,076,891 +0.49(+2.85%)
Jul 23, 2007 17.15 17.32 17.05 17.21 800,710 +0.10(+0.58%)
Jul 20, 2007 17.81 18.00 16.97 17.11 1,193,105 +0.26(+1.54%)
Jul 19, 2007 17.30 17.48 16.80 16.85 863,452 +0.00(+0.00%)
Jul 18, 2007 18.40 18.50 16.80 16.85 3,637,459 -2.41(-12.51%)
Jul 17, 2007 20.05 20.05 19.15 19.26 740,121 -0.71(-3.56%)
Jul 16, 2007 20.88 20.88 19.92 19.97 977,835 -1.13(-5.36%)
Jul 13, 2007 22.65 22.67 21.00 21.10 693,184 -1.52(-6.72%)
Jul 12, 2007 23.02 23.05 22.00 22.62 637,444 -0.40(-1.74%)
Jul 11, 2007 23.02 23.10 22.33 23.02 539,852 -0.11(-0.48%)
Jul 10, 2007 22.18 23.82 22.08 23.13 494,983 +0.51(+2.25%)
Jul 09, 2007 22.02 22.84 22.01 22.62 606,121 +0.66(+3.01%)
Jul 06, 2007 21.06 22.18 20.57 21.96 932,880 +1.21(+5.83%)
Jul 05, 2007 19.83 21.69 18.92 20.75 1,461,364 +1.40(+7.24%)
Jul 03, 2007 18.99 20.53 18.90 19.35 280,407 +0.45(+2.38%)
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.