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 (%)
Feb 28, 2011 7.360 7.450 6.950 6.950 5,913,565 -0.43(-5.83%)
Feb 25, 2011 7.430 7.500 7.210 7.380 15,188,720 -0.39(-5.02%)
Feb 24, 2011 7.330 7.790 7.300 7.770 3,961,074 +0.41(+5.57%)
Feb 23, 2011 7.460 7.550 7.060 7.360 3,197,656 -0.20(-2.65%)
Feb 22, 2011 7.900 7.950 7.480 7.560 3,855,037 -0.47(-5.86%)
Feb 18, 2011 8.150 8.240 7.920 8.031 3,610,975 -0.04(-0.48%)
Feb 17, 2011 7.710 8.200 7.620 8.070 6,187,574 +0.19(+2.41%)
Feb 16, 2011 8.050 8.330 7.800 7.880 10,976,305 -0.32(-3.90%)
Feb 15, 2011 8.190 8.580 8.010 8.200 34,892,304 +1.74(+26.93%)
Feb 14, 2011 6.210 6.490 6.060 6.460 7,042,824 +0.46(+7.67%)
Feb 11, 2011 6.000 6.200 5.950 6.000 2,240,124 +0.04(+0.67%)
Feb 10, 2011 6.230 6.250 5.960 5.960 3,280,840 -0.53(-8.17%)
Feb 09, 2011 6.310 6.510 6.260 6.490 967,001 +0.12(+1.88%)
Feb 08, 2011 6.360 6.395 6.250 6.370 693,309 +0.01(+0.16%)
Feb 07, 2011 6.390 6.500 6.350 6.360 478,732 -0.04(-0.63%)
Feb 04, 2011 6.470 6.510 6.350 6.400 410,326 -0.08(-1.27%)
Feb 03, 2011 6.470 6.550 6.380 6.482 462,473 -0.02(-0.27%)
Feb 02, 2011 6.480 6.560 6.350 6.500 695,132 +0.03(+0.46%)
Feb 01, 2011 6.260 6.500 6.250 6.470 751,439 +0.23(+3.77%)
Jan 31, 2011 6.400 6.400 6.170 6.235 773,997 -0.18(-2.88%)
Jan 28, 2011 6.360 6.529 6.320 6.420 1,417,145 +0.04(+0.63%)
Jan 27, 2011 6.290 6.420 6.240 6.380 789,846 +0.18(+2.90%)
Jan 26, 2011 6.120 6.250 6.080 6.200 641,251 +0.12(+1.97%)
Jan 25, 2011 6.130 6.280 6.060 6.080 1,004,750 -0.10(-1.62%)
Jan 24, 2011 6.090 6.290 6.010 6.180 828,611 +0.06(+0.98%)
Jan 21, 2011 6.290 6.420 6.100 6.120 1,289,455 -0.15(-2.39%)
Jan 20, 2011 6.310 6.400 6.140 6.270 1,179,805 -0.20(-3.09%)
Jan 19, 2011 6.760 6.760 6.410 6.470 1,551,946 -0.29(-4.29%)
Jan 18, 2011 6.252 6.760 6.220 6.760 1,942,982 +0.51(+8.16%)
Jan 14, 2011 6.250 6.310 6.160 6.250 450,855 +0.01(+0.16%)
Jan 13, 2011 6.250 6.320 6.170 6.240 581,080 -0.01(-0.24%)
Jan 12, 2011 6.330 6.350 6.250 6.255 442,416 -0.04(-0.56%)
Jan 11, 2011 6.260 6.300 6.150 6.290 747,166 +0.04(+0.64%)
Jan 10, 2011 6.210 6.320 6.030 6.250 888,826 +0.03(+0.48%)
Jan 07, 2011 6.380 6.380 6.120 6.220 771,572 -0.17(-2.58%)
Jan 06, 2011 6.500 6.500 6.350 6.385 895,566 -0.11(-1.62%)
Jan 05, 2011 6.090 6.500 6.070 6.490 2,153,053 +0.42(+6.92%)
Jan 04, 2011 6.110 6.220 6.000 6.070 1,180,862 +0.09(+1.51%)
Jan 03, 2011 5.940 6.080 5.720 5.980 2,211,364 +0.17(+2.93%)
Dec 31, 2010 5.900 5.900 5.810 5.810 923,058 -0.12(-2.02%)
Dec 30, 2010 5.930 5.972 5.860 5.930 645,769 -0.01(-0.17%)
Dec 29, 2010 5.900 5.990 5.850 5.940 733,938 +0.05(+0.85%)
Dec 28, 2010 5.970 6.000 5.890 5.890 802,890 -0.06(-1.01%)
Dec 27, 2010 6.000 6.000 5.880 5.950 788,610 -0.05(-0.83%)
Dec 23, 2010 6.030 6.040 5.830 6.000 1,012,590 -0.01(-0.17%)
Dec 22, 2010 6.220 6.280 6.000 6.010 1,360,533 -0.21(-3.38%)
Dec 21, 2010 6.300 6.470 6.190 6.220 1,690,818 -0.02(-0.32%)
Dec 20, 2010 6.250 6.650 5.990 6.240 4,269,165 -0.01(-0.16%)
Dec 17, 2010 6.400 6.440 6.220 6.250 1,696,117 -0.21(-3.25%)
Dec 16, 2010 6.470 6.490 6.390 6.460 696,143 -0.01(-0.15%)
Dec 15, 2010 6.600 6.690 6.430 6.470 967,893 -0.13(-1.97%)
Dec 14, 2010 6.800 6.800 6.550 6.600 919,230 -0.17(-2.51%)
Dec 13, 2010 6.890 6.920 6.760 6.770 1,255,360 -0.13(-1.88%)
Dec 10, 2010 7.030 7.050 6.860 6.900 1,274,921 -0.10(-1.43%)
Dec 09, 2010 7.050 7.060 6.950 7.000 839,325 -0.02(-0.28%)
Dec 08, 2010 6.980 7.080 6.900 7.020 694,570 +0.03(+0.43%)
Dec 07, 2010 7.050 7.150 6.960 6.990 1,706,170 -0.01(-0.14%)
Dec 06, 2010 6.730 7.020 6.690 7.000 1,620,352 +0.28(+4.09%)
Dec 03, 2010 6.580 6.770 6.480 6.725 1,096,724 +0.06(+0.84%)
Dec 02, 2010 6.750 6.760 6.430 6.669 2,298,046 -0.08(-1.20%)
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.