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 (%)
Dec 31, 2015 1.550 1.460 1.460 1.460 731,500 -0.12(-7.59%)
Dec 30, 2015 1.600 1.610 1.510 1.580 504,876 -0.01(-0.63%)
Dec 29, 2015 1.590 1.600 1.550 1.590 240,252 +0.00(+0.00%)
Dec 28, 2015 1.570 1.620 1.560 1.590 171,955 -0.01(-0.63%)
Dec 24, 2015 1.590 1.600 1.600 1.600 77,600 -0.01(-0.62%)
Dec 23, 2015 1.580 1.620 1.580 1.610 167,863 +0.03(+1.90%)
Dec 22, 2015 1.570 1.580 1.530 1.580 163,234 +0.02(+1.28%)
Dec 21, 2015 1.580 1.610 1.560 1.560 115,883 -0.02(-1.27%)
Dec 18, 2015 1.600 1.660 1.560 1.580 323,969 -0.03(-1.86%)
Dec 17, 2015 1.650 1.670 1.600 1.610 117,687 -0.04(-2.42%)
Dec 16, 2015 1.650 1.660 1.600 1.650 219,281 +0.00(+0.00%)
Dec 15, 2015 1.610 1.670 1.609 1.650 215,883 +0.05(+3.12%)
Dec 14, 2015 1.560 1.640 1.560 1.600 223,308 +0.02(+1.27%)
Dec 11, 2015 1.550 1.620 1.550 1.580 273,799 -0.03(-1.86%)
Dec 10, 2015 1.560 1.700 1.550 1.610 284,937 +0.06(+3.87%)
Dec 09, 2015 1.630 1.700 1.525 1.550 239,578 -0.08(-4.91%)
Dec 08, 2015 1.720 1.750 1.630 1.630 201,420 -0.10(-5.78%)
Dec 07, 2015 1.790 1.790 1.720 1.730 151,012 -0.06(-3.35%)
Dec 04, 2015 1.730 1.790 1.700 1.790 138,495 +0.05(+2.87%)
Dec 03, 2015 1.770 1.780 1.700 1.740 196,993 -0.02(-1.14%)
Dec 02, 2015 1.660 1.820 1.630 1.760 233,316 +0.10(+6.02%)
Dec 01, 2015 1.690 1.710 1.630 1.660 365,923 -0.03(-1.78%)
Nov 30, 2015 1.690 1.720 1.670 1.690 258,829 +0.01(+0.60%)
Nov 27, 2015 1.710 1.730 1.670 1.680 61,900 -0.04(-2.33%)
Nov 25, 2015 1.660 1.720 1.720 1.720 429,400 +0.06(+3.61%)
Nov 24, 2015 1.600 1.670 1.600 1.660 172,470 +0.03(+1.84%)
Nov 23, 2015 1.610 1.670 1.600 1.630 267,430 -0.02(-1.21%)
Nov 20, 2015 1.670 1.720 1.600 1.650 316,579 +0.00(+0.00%)
Nov 19, 2015 1.590 1.660 1.500 1.650 761,413 +0.02(+1.23%)
Nov 18, 2015 1.730 1.730 1.580 1.630 547,734 -0.09(-5.23%)
Nov 17, 2015 1.880 1.885 1.630 1.720 1,067,280 -0.15(-8.02%)
Nov 16, 2015 2.040 2.050 1.800 1.870 1,046,066 -0.18(-8.78%)
Nov 13, 2015 2.040 2.090 2.000 2.050 252,733 -0.03(-1.44%)
Nov 12, 2015 2.060 2.100 2.030 2.080 134,758 +0.00(+0.00%)
Nov 11, 2015 2.110 2.110 2.050 2.080 155,914 -0.04(-1.89%)
Nov 10, 2015 2.120 2.220 2.080 2.120 325,506 +0.00(+0.00%)
Nov 09, 2015 2.180 2.200 2.100 2.120 314,610 -0.07(-3.20%)
Nov 06, 2015 2.130 2.200 2.060 2.190 591,016 +0.04(+1.86%)
Nov 05, 2015 2.110 2.190 2.070 2.150 736,717 -0.03(-1.38%)
Nov 04, 2015 2.010 2.220 2.010 2.180 735,760 +0.08(+3.81%)
Nov 03, 2015 2.080 2.160 2.050 2.100 342,872 -0.02(-0.94%)
Nov 02, 2015 2.030 2.150 2.030 2.120 172,140 +0.08(+3.92%)
Oct 30, 2015 2.010 2.040 1.990 2.040 134,465 +0.04(+2.00%)
Oct 29, 2015 2.040 2.070 2.000 2.000 179,682 -0.07(-3.38%)
Oct 28, 2015 2.030 2.130 2.010 2.070 262,144 +0.02(+0.98%)
Oct 27, 2015 2.080 2.080 2.010 2.050 136,226 -0.05(-2.38%)
Oct 26, 2015 2.100 2.120 2.060 2.100 154,858 +0.00(+0.00%)
Oct 23, 2015 2.050 2.110 2.040 2.100 160,784 +0.06(+2.94%)
Oct 22, 2015 2.070 2.120 2.000 2.040 204,660 -0.02(-0.97%)
Oct 21, 2015 2.110 2.130 2.025 2.060 168,928 -0.03(-1.44%)
Oct 20, 2015 2.110 2.140 2.040 2.090 126,232 -0.03(-1.42%)
Oct 19, 2015 2.140 2.170 2.080 2.120 186,882 -0.05(-2.30%)
Oct 16, 2015 2.140 2.190 2.080 2.170 293,573 +0.04(+1.88%)
Oct 15, 2015 2.020 2.130 2.020 2.130 160,887 +0.11(+5.45%)
Oct 14, 2015 2.010 2.060 1.990 2.020 158,015 +0.01(+0.50%)
Oct 13, 2015 2.080 2.090 2.010 2.010 138,839 -0.07(-3.37%)
Oct 12, 2015 2.150 2.150 2.010 2.080 194,137 -0.05(-2.35%)
Oct 09, 2015 2.200 2.200 2.100 2.130 139,623 -0.06(-2.74%)
Oct 08, 2015 2.160 2.190 2.115 2.190 137,190 +0.02(+0.92%)
Oct 07, 2015 2.110 2.190 2.100 2.170 135,331 +0.06(+2.84%)
Oct 06, 2015 2.180 2.180 2.040 2.110 243,415 -0.04(-1.86%)
Oct 05, 2015 1.950 2.190 1.950 2.150 366,923 +0.23(+11.98%)
Oct 02, 2015 1.890 1.950 1.860 1.920 289,606 +0.02(+1.05%)
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.