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 (%)
Oct 30, 2009 3.780 3.780 3.450 3.490 251,028 -0.33(-8.64%)
Oct 29, 2009 3.470 3.950 3.430 3.820 380,645 +0.36(+10.40%)
Oct 28, 2009 3.610 3.680 3.450 3.460 251,240 -0.14(-3.89%)
Oct 27, 2009 3.620 3.700 3.600 3.600 105,470 -0.02(-0.55%)
Oct 26, 2009 3.770 3.870 3.610 3.620 160,610 -0.15(-3.98%)
Oct 23, 2009 3.820 3.860 3.740 3.770 135,145 -0.03(-0.79%)
Oct 22, 2009 3.780 3.880 3.700 3.800 259,668 +0.02(+0.53%)
Oct 21, 2009 3.700 3.890 3.680 3.780 200,415 +0.08(+2.16%)
Oct 20, 2009 3.780 3.820 3.690 3.700 197,926 -0.09(-2.37%)
Oct 19, 2009 3.900 3.930 3.760 3.790 248,224 -0.13(-3.32%)
Oct 16, 2009 3.980 4.040 3.920 3.920 291,205 -0.08(-2.00%)
Oct 15, 2009 3.930 4.050 3.920 4.000 206,604 +0.00(+0.00%)
Oct 14, 2009 3.920 4.010 3.910 4.000 409,457 +0.10(+2.56%)
Oct 13, 2009 3.870 4.050 3.780 3.900 484,174 +0.01(+0.26%)
Oct 12, 2009 3.920 3.980 3.720 3.890 246,925 +0.00(+0.00%)
Oct 09, 2009 3.870 3.900 3.820 3.890 164,172 +0.01(+0.26%)
Oct 08, 2009 3.900 3.930 3.730 3.880 207,769 -0.03(-0.77%)
Oct 07, 2009 3.760 3.940 3.760 3.910 263,731 +0.18(+4.83%)
Oct 06, 2009 3.720 3.800 3.680 3.730 403,305 +0.03(+0.81%)
Oct 05, 2009 3.660 3.780 3.648 3.700 188,942 +0.08(+2.21%)
Oct 02, 2009 3.610 3.680 3.550 3.620 252,874 -0.03(-0.82%)
Oct 01, 2009 4.000 4.000 3.630 3.650 940,651 -0.41(-10.10%)
Sep 30, 2009 4.100 4.160 4.050 4.060 243,986 -0.08(-1.93%)
Sep 29, 2009 4.200 4.200 4.100 4.140 239,875 -0.04(-0.96%)
Sep 28, 2009 4.190 4.250 4.090 4.180 239,407 +0.05(+1.21%)
Sep 25, 2009 4.190 4.190 4.090 4.130 83,340 -0.04(-0.96%)
Sep 24, 2009 4.220 4.220 4.050 4.170 198,233 -0.02(-0.48%)
Sep 23, 2009 4.250 4.280 4.170 4.190 120,450 -0.03(-0.71%)
Sep 22, 2009 4.180 4.250 4.040 4.220 281,201 +0.10(+2.43%)
Sep 21, 2009 4.080 4.220 4.010 4.120 139,906 -0.02(-0.48%)
Sep 18, 2009 4.260 4.280 4.085 4.140 229,271 -0.03(-0.72%)
Sep 17, 2009 4.250 4.370 4.080 4.170 343,684 -0.11(-2.57%)
Sep 16, 2009 4.150 4.290 4.110 4.280 251,588 +0.17(+4.14%)
Sep 15, 2009 4.050 4.140 4.000 4.110 314,952 +0.07(+1.73%)
Sep 14, 2009 3.970 4.040 3.860 4.040 210,184 +0.02(+0.50%)
Sep 11, 2009 3.825 4.050 3.750 4.020 539,318 +0.20(+5.24%)
Sep 10, 2009 3.760 3.830 3.720 3.820 230,139 +0.07(+1.87%)
Sep 09, 2009 3.550 3.750 3.450 3.750 335,980 +0.21(+5.93%)
Sep 08, 2009 3.700 3.750 3.525 3.540 143,752 -0.13(-3.54%)
Sep 04, 2009 3.550 3.700 3.500 3.670 270,843 +0.14(+3.97%)
Sep 03, 2009 3.430 3.530 3.370 3.530 588,156 +0.13(+3.82%)
Sep 02, 2009 3.250 3.460 3.250 3.400 253,231 +0.17(+5.26%)
Sep 01, 2009 3.330 3.470 3.170 3.230 985,564 -0.11(-3.29%)
Aug 31, 2009 3.400 3.420 3.230 3.340 959,664 -0.06(-1.76%)
Aug 28, 2009 3.670 3.740 3.350 3.400 848,328 -0.35(-9.33%)
Aug 27, 2009 3.800 3.820 3.740 3.750 207,649 -0.05(-1.32%)
Aug 26, 2009 3.830 3.880 3.770 3.800 216,843 +0.01(+0.26%)
Aug 25, 2009 3.750 3.900 3.750 3.790 352,594 +0.07(+1.88%)
Aug 24, 2009 3.530 3.750 3.510 3.720 551,427 +0.22(+6.29%)
Aug 21, 2009 3.550 3.550 3.470 3.500 411,987 +0.00(+0.00%)
Aug 20, 2009 3.600 3.660 3.470 3.500 462,243 -0.10(-2.78%)
Aug 19, 2009 3.740 3.740 3.530 3.600 190,054 -0.10(-2.70%)
Aug 18, 2009 3.750 3.870 3.631 3.700 294,572 +0.02(+0.54%)
Aug 17, 2009 3.500 3.790 3.450 3.680 472,236 +0.25(+7.29%)
Aug 14, 2009 3.480 3.510 3.310 3.430 516,654 -0.07(-2.00%)
Aug 13, 2009 3.600 3.600 3.430 3.500 494,277 -0.05(-1.41%)
Aug 12, 2009 3.650 3.660 3.530 3.550 248,084 -0.08(-2.20%)
Aug 11, 2009 3.780 3.820 3.520 3.630 253,626 -0.16(-4.22%)
Aug 10, 2009 3.790 3.900 3.750 3.790 191,290 -0.04(-1.04%)
Aug 07, 2009 4.050 4.160 3.690 3.830 510,247 -0.27(-6.59%)
Aug 06, 2009 4.010 4.260 3.980 4.100 1,104,006 +0.10(+2.50%)
Aug 05, 2009 4.000 4.200 3.840 4.000 510,558 +0.02(+0.50%)
Aug 04, 2009 4.000 4.050 3.800 3.980 519,071 -0.02(-0.50%)
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.