Skip to main content
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 (%)
Apr 30, 2012 2.880 2.880 2.720 2.740 529,677 -0.13(-4.53%)
Apr 27, 2012 2.940 2.950 2.810 2.870 608,843 -0.06(-2.05%)
Apr 26, 2012 2.900 3.000 2.900 2.930 642,075 +0.03(+1.03%)
Apr 25, 2012 2.920 2.937 2.850 2.900 446,084 +0.05(+1.75%)
Apr 24, 2012 2.920 2.920 2.790 2.850 695,492 -0.07(-2.40%)
Apr 23, 2012 2.950 2.961 2.900 2.920 651,918 -0.06(-2.01%)
Apr 20, 2012 3.090 3.090 2.960 2.980 487,236 -0.04(-1.32%)
Apr 19, 2012 3.030 3.095 3.000 3.020 428,972 +0.01(+0.33%)
Apr 18, 2012 3.080 3.090 3.000 3.010 323,596 -0.09(-2.90%)
Apr 17, 2012 3.060 3.190 3.040 3.100 665,762 +0.06(+1.97%)
Apr 16, 2012 3.060 3.120 2.960 3.040 556,123 +0.01(+0.33%)
Apr 13, 2012 3.170 3.180 3.020 3.030 429,238 -0.17(-5.31%)
Apr 12, 2012 3.020 3.220 3.020 3.200 825,903 +0.19(+6.31%)
Apr 11, 2012 2.970 3.030 2.970 3.010 448,164 +0.08(+2.73%)
Apr 10, 2012 3.060 3.080 2.930 2.930 1,016,242 -0.12(-3.93%)
Apr 09, 2012 2.990 3.080 2.980 3.050 440,383 +0.01(+0.33%)
Apr 05, 2012 3.040 3.100 3.030 3.040 778,678 +0.00(+0.00%)
Apr 04, 2012 3.150 3.180 3.020 3.040 886,880 -0.16(-5.00%)
Apr 03, 2012 3.310 3.340 3.170 3.200 809,005 -0.13(-3.90%)
Apr 02, 2012 3.270 3.350 3.260 3.330 444,930 +0.04(+1.22%)
Mar 30, 2012 3.430 3.430 3.280 3.290 635,365 -0.10(-2.95%)
Mar 29, 2012 3.320 3.415 3.280 3.390 485,075 +0.03(+0.89%)
Mar 28, 2012 3.370 3.410 3.270 3.360 798,885 -0.01(-0.30%)
Mar 27, 2012 3.430 3.490 3.360 3.370 644,269 -0.07(-2.03%)
Mar 26, 2012 3.470 3.540 3.420 3.440 875,266 +0.02(+0.58%)
Mar 23, 2012 3.360 3.440 3.340 3.420 891,726 +0.05(+1.48%)
Mar 22, 2012 3.450 3.490 3.320 3.370 829,128 -0.13(-3.71%)
Mar 21, 2012 3.690 3.730 3.450 3.500 2,509,979 -0.18(-4.89%)
Mar 20, 2012 3.710 3.760 3.650 3.680 433,497 -0.03(-0.81%)
Mar 19, 2012 3.610 3.840 3.580 3.710 834,031 +0.09(+2.49%)
Mar 16, 2012 3.780 3.780 3.460 3.620 1,451,310 -0.16(-4.23%)
Mar 15, 2012 3.620 3.790 3.600 3.780 617,265 +0.16(+4.42%)
Mar 14, 2012 3.780 3.857 3.580 3.620 984,242 -0.16(-4.23%)
Mar 13, 2012 3.600 3.790 3.490 3.780 949,169 +0.23(+6.48%)
Mar 12, 2012 3.570 3.600 3.510 3.550 260,177 -0.02(-0.56%)
Mar 09, 2012 3.520 3.680 3.470 3.570 673,760 +0.04(+1.13%)
Mar 08, 2012 3.460 3.540 3.450 3.530 508,305 +0.08(+2.47%)
Mar 07, 2012 3.410 3.450 3.330 3.445 564,013 +0.07(+2.23%)
Mar 06, 2012 3.470 3.495 3.340 3.370 1,192,494 -0.15(-4.40%)
Mar 05, 2012 3.660 3.660 3.510 3.525 740,077 -0.17(-4.47%)
Mar 02, 2012 3.780 3.828 3.670 3.690 738,330 -0.07(-1.86%)
Mar 01, 2012 3.790 3.870 3.760 3.760 727,489 -0.01(-0.13%)
Feb 29, 2012 3.930 3.950 3.760 3.765 1,175,545 -0.15(-3.95%)
Feb 28, 2012 3.910 4.000 3.850 3.920 701,654 +0.06(+1.55%)
Feb 27, 2012 3.900 3.940 3.720 3.860 789,262 -0.08(-2.03%)
Feb 24, 2012 3.990 4.040 3.920 3.940 659,442 -0.04(-1.01%)
Feb 23, 2012 3.910 4.010 3.890 3.980 625,109 +0.06(+1.53%)
Feb 22, 2012 4.010 4.080 3.900 3.920 799,727 -0.10(-2.49%)
Feb 21, 2012 4.090 4.200 4.000 4.020 800,420 -0.07(-1.71%)
Feb 17, 2012 4.170 4.180 4.060 4.090 980,398 -0.04(-0.97%)
Feb 16, 2012 3.940 4.140 3.920 4.130 1,095,220 +0.20(+5.09%)
Feb 15, 2012 4.020 4.080 3.855 3.930 1,679,377 -0.04(-1.01%)
Feb 14, 2012 4.190 4.330 3.920 3.970 4,314,744 -0.03(-0.75%)
Feb 13, 2012 4.000 4.060 3.910 4.000 1,791,928 +0.02(+0.50%)
Feb 10, 2012 4.010 4.090 3.950 3.980 1,203,562 -0.11(-2.81%)
Feb 09, 2012 4.110 4.146 3.960 4.095 2,479,050 +0.09(+2.37%)
Feb 08, 2012 3.850 4.070 3.850 4.000 1,433,357 +0.09(+2.30%)
Feb 07, 2012 3.760 3.920 3.650 3.910 1,869,298 +0.20(+5.39%)
Feb 06, 2012 3.450 3.760 3.450 3.710 2,298,000 +0.25(+7.23%)
Feb 03, 2012 3.390 3.470 3.350 3.460 1,034,663 +0.13(+3.90%)
Feb 02, 2012 3.360 3.440 3.310 3.330 622,484 -0.03(-0.89%)
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.