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, 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%)
Aug 03, 2009 4.060 4.160 3.960 4.000 199,627 +0.04(+1.01%)
Jul 31, 2009 4.100 4.180 3.920 3.960 388,141 -0.12(-2.94%)
Jul 30, 2009 4.550 4.550 4.030 4.080 757,644 -0.45(-9.93%)
Jul 29, 2009 4.680 4.680 4.510 4.530 102,882 -0.18(-3.82%)
Jul 28, 2009 4.590 4.750 4.450 4.710 105,270 +0.07(+1.51%)
Jul 27, 2009 4.700 4.769 4.451 4.640 156,002 -0.10(-2.11%)
Jul 24, 2009 4.790 4.820 4.620 4.740 92,069 -0.08(-1.66%)
Jul 23, 2009 4.650 4.900 4.650 4.820 260,417 +0.16(+3.43%)
Jul 22, 2009 4.420 4.850 4.380 4.660 151,141 +0.20(+4.48%)
Jul 21, 2009 4.490 4.490 4.350 4.460 128,931 +0.01(+0.22%)
Jul 20, 2009 4.430 4.490 4.300 4.450 111,851 +0.03(+0.68%)
Jul 17, 2009 4.420 4.430 4.250 4.420 146,318 +0.01(+0.23%)
Jul 16, 2009 4.480 4.500 4.335 4.410 271,815 -0.08(-1.78%)
Jul 15, 2009 4.370 4.500 4.370 4.490 190,111 +0.18(+4.18%)
Jul 14, 2009 4.290 4.430 4.190 4.310 120,162 +0.02(+0.47%)
Jul 13, 2009 4.130 4.290 4.020 4.290 114,204 +0.19(+4.63%)
Jul 10, 2009 4.050 4.220 3.950 4.100 376,762 +0.10(+2.50%)
Jul 09, 2009 4.130 4.260 4.000 4.000 113,691 -0.11(-2.68%)
Jul 08, 2009 4.160 4.240 4.000 4.110 173,268 -0.02(-0.48%)
Jul 07, 2009 4.110 4.400 4.020 4.130 265,978 +0.03(+0.73%)
Jul 06, 2009 4.010 4.210 4.010 4.100 221,384 -0.05(-1.20%)
Jul 02, 2009 4.080 4.240 3.960 4.150 223,502 +0.02(+0.48%)
Jul 01, 2009 4.450 4.500 4.080 4.130 384,252 -0.27(-6.14%)
Jun 30, 2009 4.560 4.580 4.400 4.400 214,610 -0.14(-3.08%)
Jun 29, 2009 4.690 4.760 4.480 4.540 186,655 -0.07(-1.52%)
Jun 26, 2009 4.500 4.780 4.440 4.610 1,019,046 +0.13(+2.90%)
Jun 25, 2009 4.600 4.660 4.390 4.480 168,478 +0.09(+2.05%)
Jun 24, 2009 4.180 4.500 4.110 4.390 291,114 +0.27(+6.55%)
Jun 23, 2009 4.110 4.300 4.000 4.120 432,748 +0.05(+1.23%)
Jun 22, 2009 4.390 4.400 4.060 4.070 290,764 -0.37(-8.33%)
Jun 19, 2009 4.570 4.990 4.440 4.440 673,009 -0.01(-0.22%)
Jun 18, 2009 5.040 5.060 4.310 4.450 820,469 -0.62(-12.23%)
Jun 17, 2009 5.060 5.180 5.020 5.070 200,985 +0.06(+1.20%)
Jun 16, 2009 5.350 5.350 5.000 5.010 286,338 -0.25(-4.75%)
Jun 15, 2009 5.600 5.610 5.200 5.260 197,040 -0.38(-6.74%)
Jun 12, 2009 5.500 5.660 5.410 5.640 167,803 +0.09(+1.62%)
Jun 11, 2009 5.500 5.780 5.300 5.550 669,478 +0.56(+11.22%)
Jun 10, 2009 5.100 5.130 4.860 4.990 250,155 -0.08(-1.58%)
Jun 09, 2009 5.300 5.320 4.830 5.070 186,630 -0.21(-3.98%)
Jun 08, 2009 5.240 5.490 5.210 5.280 89,992 -0.28(-5.04%)
Jun 05, 2009 5.460 5.620 5.400 5.560 205,073 +0.10(+1.83%)
Jun 04, 2009 5.570 5.570 5.060 5.460 207,433 -0.06(-1.09%)
Jun 03, 2009 5.620 5.700 5.300 5.520 310,409 -0.07(-1.25%)
Jun 02, 2009 4.930 5.630 4.930 5.590 574,314 +0.56(+11.13%)
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.