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 (%)
Aug 31, 2015 2.460 2.460 2.362 2.370 489,977 -0.08(-3.27%)
Aug 28, 2015 2.430 2.520 2.420 2.450 305,248 +0.03(+1.24%)
Aug 27, 2015 2.390 2.460 2.360 2.420 278,932 +0.06(+2.54%)
Aug 26, 2015 2.350 2.370 2.270 2.360 428,278 +0.07(+3.06%)
Aug 25, 2015 2.410 2.450 2.260 2.290 720,114 -0.03(-1.29%)
Aug 24, 2015 2.220 2.410 2.200 2.320 700,888 -0.12(-4.92%)
Aug 21, 2015 2.490 2.550 2.420 2.440 737,772 -0.10(-3.94%)
Aug 20, 2015 2.610 2.690 2.540 2.540 285,467 -0.13(-4.87%)
Aug 19, 2015 2.690 2.730 2.650 2.670 190,811 -0.04(-1.48%)
Aug 18, 2015 2.720 2.800 2.681 2.710 274,249 -0.04(-1.45%)
Aug 17, 2015 2.700 2.795 2.680 2.750 315,092 +0.05(+1.85%)
Aug 14, 2015 2.530 2.785 2.500 2.700 1,350,024 +0.03(+1.12%)
Aug 13, 2015 3.250 3.300 2.500 2.670 2,668,625 -0.59(-18.10%)
Aug 12, 2015 3.230 3.300 3.200 3.260 228,909 +0.01(+0.31%)
Aug 11, 2015 3.350 3.420 3.240 3.250 223,011 -0.14(-4.13%)
Aug 10, 2015 3.380 3.450 3.380 3.390 258,384 +0.01(+0.30%)
Aug 07, 2015 3.380 3.460 3.380 3.380 168,817 -0.02(-0.59%)
Aug 06, 2015 3.510 3.590 3.380 3.400 396,578 -0.11(-3.13%)
Aug 05, 2015 3.910 3.990 3.495 3.510 668,313 -0.36(-9.30%)
Aug 04, 2015 4.100 4.100 3.790 3.870 479,568 -0.10(-2.52%)
Aug 03, 2015 3.990 4.290 3.870 3.970 746,109 +0.20(+5.31%)
Jul 31, 2015 3.600 3.780 3.570 3.770 503,336 +0.18(+5.01%)
Jul 30, 2015 3.480 3.630 3.460 3.590 213,515 +0.07(+1.99%)
Jul 29, 2015 3.590 3.630 3.510 3.520 249,189 -0.05(-1.40%)
Jul 28, 2015 3.600 3.670 3.570 3.570 621,467 -0.04(-1.11%)
Jul 27, 2015 3.730 3.730 3.600 3.610 264,763 -0.14(-3.73%)
Jul 24, 2015 3.900 3.940 3.730 3.750 263,750 -0.15(-3.85%)
Jul 23, 2015 4.050 4.070 3.900 3.900 180,413 -0.13(-3.23%)
Jul 22, 2015 4.050 4.050 3.960 4.030 84,851 -0.04(-0.98%)
Jul 21, 2015 3.920 4.100 3.920 4.070 223,216 +0.12(+3.04%)
Jul 20, 2015 4.060 4.070 3.940 3.950 258,622 -0.09(-2.23%)
Jul 17, 2015 4.150 4.160 4.040 4.040 225,627 -0.09(-2.18%)
Jul 16, 2015 4.100 4.180 4.080 4.130 148,613 +0.07(+1.72%)
Jul 15, 2015 4.180 4.180 4.025 4.060 166,418 -0.14(-3.33%)
Jul 14, 2015 4.160 4.210 4.100 4.200 325,554 +0.01(+0.24%)
Jul 13, 2015 4.150 4.200 4.100 4.190 179,928 +0.04(+0.96%)
Jul 10, 2015 4.090 4.150 4.060 4.150 157,834 +0.11(+2.72%)
Jul 09, 2015 4.100 4.150 4.005 4.040 192,818 -0.04(-0.98%)
Jul 08, 2015 4.170 4.170 3.980 4.080 292,043 -0.11(-2.63%)
Jul 07, 2015 4.270 4.270 4.150 4.190 214,696 -0.06(-1.41%)
Jul 06, 2015 4.160 4.260 4.100 4.250 295,330 +0.00(+0.00%)
Jul 02, 2015 4.170 4.250 4.250 4.250 714,300 +0.30(+7.59%)
Jul 01, 2015 3.980 4.080 3.880 3.950 270,572 +0.01(+0.25%)
Jun 30, 2015 3.910 3.990 3.890 3.940 183,679 +0.08(+2.07%)
Jun 29, 2015 4.000 4.020 3.841 3.860 301,336 -0.16(-3.98%)
Jun 26, 2015 4.110 4.110 3.970 4.020 533,163 -0.09(-2.19%)
Jun 25, 2015 4.180 4.180 4.020 4.110 150,228 -0.04(-0.96%)
Jun 24, 2015 4.210 4.230 4.145 4.150 263,694 -0.10(-2.35%)
Jun 23, 2015 4.180 4.250 4.150 4.250 314,213 +0.07(+1.67%)
Jun 22, 2015 3.990 4.180 3.903 4.180 304,735 +0.19(+4.76%)
Jun 19, 2015 4.010 4.160 3.885 3.990 704,876 -0.05(-1.24%)
Jun 18, 2015 4.100 4.160 4.030 4.040 319,428 -0.07(-1.70%)
Jun 17, 2015 4.250 4.250 4.110 4.110 226,863 -0.11(-2.61%)
Jun 16, 2015 4.250 4.250 4.150 4.220 176,349 -0.03(-0.71%)
Jun 15, 2015 4.150 4.250 4.070 4.250 350,468 +0.09(+2.16%)
Jun 12, 2015 4.140 4.200 4.090 4.160 192,620 +0.03(+0.73%)
Jun 11, 2015 4.180 4.200 4.105 4.130 216,654 -0.06(-1.43%)
Jun 10, 2015 4.090 4.200 4.080 4.190 446,859 +0.12(+2.95%)
Jun 09, 2015 4.120 4.120 4.050 4.070 336,598 -0.05(-1.21%)
Jun 08, 2015 4.090 4.170 4.080 4.120 221,758 -0.03(-0.72%)
Jun 05, 2015 4.070 4.170 4.020 4.150 247,526 +0.05(+1.22%)
Jun 04, 2015 4.200 4.250 4.050 4.100 443,793 -0.13(-3.07%)
Jun 03, 2015 4.320 4.330 4.200 4.230 306,458 -0.06(-1.40%)
Jun 02, 2015 4.290 4.360 4.200 4.290 308,780 -0.01(-0.23%)
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.