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 (%)
Sep 29, 2017 3.920 3.990 3.900 3.970 190,407 +0.03(+0.76%)
Sep 28, 2017 4.020 4.030 3.900 3.940 396,721 -0.12(-2.96%)
Sep 27, 2017 3.820 4.246 3.800 4.060 1,174,005 +0.26(+6.84%)
Sep 26, 2017 3.790 3.860 3.775 3.800 174,706 +0.01(+0.26%)
Sep 25, 2017 3.910 3.970 3.650 3.790 466,917 -0.17(-4.29%)
Sep 22, 2017 3.960 3.990 3.920 3.960 262,211 +0.00(+0.00%)
Sep 21, 2017 3.930 4.010 3.910 3.960 343,145 +0.04(+1.02%)
Sep 20, 2017 3.810 4.030 3.810 3.920 972,045 +0.12(+3.16%)
Sep 19, 2017 3.660 3.860 3.640 3.800 823,671 +0.14(+3.83%)
Sep 18, 2017 3.640 3.720 3.590 3.660 335,342 +0.06(+1.67%)
Sep 15, 2017 3.580 3.670 3.510 3.600 689,536 +0.00(+0.00%)
Sep 14, 2017 3.590 3.685 3.568 3.600 255,223 +0.00(+0.00%)
Sep 13, 2017 3.610 3.650 3.600 3.600 136,733 -0.02(-0.55%)
Sep 12, 2017 3.670 3.590 3.620 154,841 +0.01(+0.28%)
Sep 11, 2017 3.610 3.670 3.580 3.610 195,903 +0.04(+1.12%)
Sep 08, 2017 3.620 3.659 3.560 3.570 131,953 -0.06(-1.65%)
Sep 07, 2017 3.600 3.700 3.590 3.630 253,029 +0.01(+0.28%)
Sep 06, 2017 3.560 3.650 3.545 3.620 181,747 +0.09(+2.55%)
Sep 05, 2017 3.540 3.620 3.460 3.530 286,882 -0.01(-0.28%)
Sep 01, 2017 3.600 3.650 3.530 3.540 224,904 -0.05(-1.39%)
Aug 31, 2017 3.560 3.650 3.560 3.590 241,345 +0.04(+1.13%)
Aug 30, 2017 3.520 3.620 3.520 3.550 222,656 +0.03(+0.85%)
Aug 29, 2017 3.570 3.629 3.520 3.520 292,249 -0.06(-1.68%)
Aug 28, 2017 3.640 3.640 3.560 3.580 167,376 -0.04(-1.10%)
Aug 25, 2017 3.590 3.660 3.590 3.620 144,329 +0.03(+0.84%)
Aug 24, 2017 3.630 3.690 3.580 3.590 424,889 -0.03(-0.83%)
Aug 23, 2017 3.650 3.680 3.570 3.620 181,676 -0.04(-1.09%)
Aug 22, 2017 3.660 3.720 3.630 3.660 214,042 +0.01(+0.27%)
Aug 21, 2017 3.580 3.650 3.570 3.650 178,026 +0.06(+1.67%)
Aug 18, 2017 3.530 3.640 3.510 3.590 266,185 -0.01(-0.28%)
Aug 17, 2017 3.650 3.750 3.590 3.600 257,924 -0.08(-2.17%)
Aug 16, 2017 3.630 3.735 3.630 3.680 186,943 +0.04(+1.10%)
Aug 15, 2017 3.680 3.680 3.620 3.640 92,294 -0.02(-0.55%)
Aug 14, 2017 3.680 3.700 3.628 3.660 184,116 +0.05(+1.39%)
Aug 11, 2017 3.560 3.670 3.510 3.610 370,948 +0.10(+2.85%)
Aug 10, 2017 3.530 3.610 3.480 3.510 242,809 -0.06(-1.68%)
Aug 09, 2017 3.640 3.710 3.540 3.570 373,834 -0.10(-2.72%)
Aug 08, 2017 3.660 3.780 3.640 3.670 459,327 +0.00(+0.00%)
Aug 07, 2017 3.550 3.710 3.540 3.670 471,860 +0.13(+3.67%)
Aug 04, 2017 3.470 3.590 3.470 3.540 470,121 +0.08(+2.31%)
Aug 03, 2017 3.400 3.480 3.210 3.460 384,533 +0.06(+1.76%)
Aug 02, 2017 3.400 3.450 3.250 3.400 415,036 +0.00(+0.00%)
Aug 01, 2017 3.420 3.450 3.330 3.400 552,378 -0.02(-0.58%)
Jul 31, 2017 3.530 3.550 3.410 3.420 416,555 -0.10(-2.84%)
Jul 28, 2017 3.510 3.570 3.430 3.520 637,817 +0.01(+0.28%)
Jul 27, 2017 3.400 3.540 3.331 3.510 911,791 +0.16(+4.78%)
Jul 26, 2017 3.280 3.350 3.260 3.350 565,727 +0.07(+2.13%)
Jul 25, 2017 3.210 3.320 3.190 3.280 396,014 +0.09(+2.82%)
Jul 24, 2017 3.210 3.230 3.160 3.190 137,385 -0.01(-0.31%)
Jul 21, 2017 3.260 3.260 3.120 3.200 223,619 -0.06(-1.84%)
Jul 20, 2017 3.300 3.320 3.240 3.260 148,355 -0.02(-0.61%)
Jul 19, 2017 3.220 3.290 3.220 3.280 181,690 +0.06(+1.86%)
Jul 18, 2017 3.180 3.270 3.160 3.220 393,845 +0.04(+1.26%)
Jul 17, 2017 3.150 3.250 3.130 3.180 264,284 +0.04(+1.27%)
Jul 14, 2017 3.130 3.170 3.110 3.140 284,106 +0.00(+0.00%)
Jul 13, 2017 3.160 3.190 3.100 3.140 108,847 +0.01(+0.32%)
Jul 12, 2017 3.160 3.200 3.090 3.130 340,635 -0.02(-0.63%)
Jul 11, 2017 3.090 3.150 3.050 3.150 155,815 +0.07(+2.27%)
Jul 10, 2017 3.090 3.150 3.030 3.080 193,876 +0.01(+0.33%)
Jul 07, 2017 3.010 3.100 3.010 3.070 158,170 +0.07(+2.33%)
Jul 06, 2017 3.030 3.060 3.000 3.000 181,780 -0.06(-1.96%)
Jul 05, 2017 3.020 3.080 2.930 3.060 354,056 +0.03(+0.99%)
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.