December 15th, 2015

Limelight Networks (NQ: LLNW )

4.500 USD +0.140 (+3.21%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 4.360 4.540 4.360 4.500 4,030,094 +0.14(+3.21%)
Nov 24, 2020 4.360 4.430 4.220 4.360 4,185,485 +0.01(+0.23%)
Nov 23, 2020 4.250 4.350 4.130 4.350 3,949,722 +0.19(+4.57%)
Nov 20, 2020 4.260 4.300 4.120 4.160 4,460,500 -0.10(-2.35%)
Nov 19, 2020 4.100 4.280 4.090 4.260 3,029,062 +0.16(+3.90%)
Nov 18, 2020 4.170 4.200 4.040 4.100 2,713,314 -0.03(-0.73%)
Nov 17, 2020 4.010 4.200 3.980 4.130 3,027,251 +0.10(+2.48%)
Nov 16, 2020 4.040 4.080 3.920 4.030 3,159,686 +0.05(+1.26%)
Nov 13, 2020 3.950 4.020 3.890 3.980 2,867,000 +0.04(+1.02%)
Nov 12, 2020 4.000 4.060 3.930 3.940 3,144,687 -0.06(-1.50%)
Nov 11, 2020 3.850 4.010 3.790 4.000 4,638,797 +0.18(+4.71%)
Nov 10, 2020 3.990 4.010 3.680 3.820 6,117,945 -0.11(-2.80%)
Nov 09, 2020 4.140 4.200 3.920 3.930 5,598,017 -0.06(-1.50%)
Nov 06, 2020 3.990 4.000 3.820 3.990 4,555,900 +0.02(+0.50%)
Nov 05, 2020 3.770 3.980 3.710 3.970 5,248,549 +0.25(+6.72%)
Nov 04, 2020 3.730 3.830 3.660 3.720 4,285,246 +0.00(+0.00%)
Nov 03, 2020 3.680 3.760 3.580 3.720 5,044,194 +0.09(+2.48%)
Nov 02, 2020 3.540 3.630 3.440 3.630 5,028,727 +0.10(+2.83%)
Oct 30, 2020 3.680 3.700 3.430 3.530 7,433,700 -0.19(-5.11%)
Oct 29, 2020 3.700 3.730 3.600 3.720 4,744,848 +0.04(+1.09%)
Oct 28, 2020 3.780 3.880 3.620 3.680 8,814,564 -0.25(-6.36%)
Oct 27, 2020 3.910 4.100 3.830 3.930 8,879,298 +0.04(+1.03%)
Oct 26, 2020 4.260 4.260 3.820 3.890 21,844,981 -0.31(-7.38%)
Oct 23, 2020 4.740 4.870 4.180 4.200 37,357,300 -1.98(-32.04%)
Oct 22, 2020 6.220 6.230 5.820 6.180 9,139,698 +0.06(+0.98%)
Oct 21, 2020 6.230 6.320 6.080 6.120 2,740,395 -0.05(-0.81%)
Oct 20, 2020 6.150 6.240 6.090 6.170 2,370,952 +0.05(+0.82%)
Oct 19, 2020 6.100 6.360 6.100 6.120 3,907,323 +0.14(+2.34%)
Oct 16, 2020 6.200 6.240 5.925 5.980 4,589,500 -0.06(-0.99%)
Oct 15, 2020 6.120 6.270 5.940 6.040 7,744,992 -0.31(-4.88%)
Oct 14, 2020 6.770 6.940 6.250 6.350 5,410,436 -0.33(-4.94%)
Oct 13, 2020 6.400 7.040 6.380 6.680 9,873,102 +0.34(+5.36%)
Oct 12, 2020 6.500 6.600 6.230 6.340 4,942,614 +0.02(+0.32%)
Oct 09, 2020 6.040 6.360 5.960 6.320 3,807,900 +0.40(+6.76%)
Oct 08, 2020 5.970 6.120 5.840 5.920 3,272,219 +0.06(+1.02%)
Oct 07, 2020 5.700 5.890 5.700 5.860 2,016,068 +0.20(+3.53%)
Oct 06, 2020 5.640 5.810 5.600 5.660 2,570,976 +0.16(+2.91%)
Oct 05, 2020 5.660 5.726 5.450 5.500 2,799,834 -0.10(-1.79%)
Oct 02, 2020 5.640 5.860 5.560 5.600 2,091,800 -0.20(-3.45%)
Oct 01, 2020 5.800 5.840 5.690 5.800 1,542,302 +0.04(+0.69%)
Sep 30, 2020 5.910 5.970 5.700 5.760 2,092,777 -0.16(-2.70%)
Sep 29, 2020 5.710 6.080 5.700 5.920 2,131,234 +0.13(+2.25%)
Sep 28, 2020 5.920 5.990 5.700 5.790 1,709,365 +0.01(+0.17%)
Sep 25, 2020 5.710 5.840 5.621 5.780 1,690,700 +0.10(+1.76%)
Sep 24, 2020 5.830 5.950 5.630 5.680 3,773,371 -0.20(-3.40%)
Sep 23, 2020 6.320 6.330 5.780 5.880 3,129,715 -0.47(-7.40%)
Sep 22, 2020 6.330 6.400 6.060 6.350 2,799,824 +0.02(+0.32%)
Sep 21, 2020 6.330 6.480 6.210 6.330 3,068,697 -0.06(-0.94%)
Sep 18, 2020 6.030 6.440 5.890 6.390 6,081,800 +0.54(+9.23%)
Sep 17, 2020 5.550 5.880 5.550 5.850 3,309,934 +0.14(+2.45%)
Sep 16, 2020 5.480 5.810 5.470 5.710 3,557,399 +0.31(+5.74%)
Sep 15, 2020 5.400 5.470 5.340 5.400 3,241,209 +0.09(+1.69%)
Sep 14, 2020 5.290 5.400 5.190 5.310 3,581,162 +0.16(+3.11%)
Sep 11, 2020 5.380 5.430 4.980 5.150 2,788,400 -0.18(-3.38%)
Sep 10, 2020 5.350 5.540 5.250 5.330 2,691,805 +0.02(+0.38%)
Sep 09, 2020 5.110 5.410 5.110 5.310 2,948,950 +0.32(+6.41%)
Sep 08, 2020 5.010 5.140 4.900 4.990 4,058,140 -0.03(-0.60%)
Sep 04, 2020 5.150 5.300 4.830 5.020 4,743,500 -0.20(-3.83%)
Sep 03, 2020 5.350 5.490 5.140 5.220 3,607,242 -0.25(-4.57%)
Sep 02, 2020 5.820 5.860 5.320 5.470 5,543,774 -0.28(-4.87%)
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.