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 (%)
Jun 29, 2012 2.860 3.020 2.800 2.930 882,465 +0.13(+4.64%)
Jun 28, 2012 2.740 2.830 2.710 2.800 563,623 +0.03(+1.08%)
Jun 27, 2012 2.800 2.850 2.740 2.770 402,055 -0.03(-1.07%)
Jun 26, 2012 2.790 2.840 2.750 2.800 219,852 +0.01(+0.36%)
Jun 25, 2012 2.770 2.830 2.710 2.790 197,495 -0.04(-1.41%)
Jun 22, 2012 2.740 2.840 2.710 2.830 2,141,892 +0.10(+3.47%)
Jun 21, 2012 2.810 2.830 2.700 2.735 625,350 -0.08(-2.67%)
Jun 20, 2012 2.840 2.850 2.770 2.810 273,920 -0.04(-1.40%)
Jun 19, 2012 2.830 2.880 2.770 2.850 865,373 +0.04(+1.42%)
Jun 18, 2012 2.790 2.840 2.730 2.810 453,217 +0.01(+0.36%)
Jun 15, 2012 2.740 2.830 2.720 2.800 873,319 +0.07(+2.56%)
Jun 14, 2012 2.680 2.750 2.650 2.730 510,514 +0.05(+1.87%)
Jun 13, 2012 2.630 2.710 2.595 2.680 774,994 +0.06(+2.29%)
Jun 12, 2012 2.540 2.670 2.540 2.620 786,890 +0.08(+3.15%)
Jun 11, 2012 2.590 2.660 2.530 2.540 701,288 -0.03(-1.17%)
Jun 08, 2012 2.390 2.660 2.370 2.570 933,221 +0.17(+7.08%)
Jun 07, 2012 2.420 2.490 2.360 2.400 827,618 +0.01(+0.42%)
Jun 06, 2012 2.370 2.500 2.360 2.390 1,364,065 +0.03(+1.27%)
Jun 05, 2012 2.440 2.530 2.300 2.360 2,337,812 -0.34(-12.59%)
Jun 04, 2012 2.630 2.720 2.600 2.700 471,013 +0.07(+2.66%)
Jun 01, 2012 2.600 2.679 2.580 2.630 532,120 -0.09(-3.31%)
May 31, 2012 2.740 2.770 2.660 2.720 620,360 -0.02(-0.73%)
May 30, 2012 2.700 2.760 2.700 2.740 467,843 -0.03(-1.08%)
May 29, 2012 2.730 2.790 2.700 2.770 440,149 +0.06(+2.21%)
May 25, 2012 2.710 2.760 2.590 2.710 784,429 -0.02(-0.73%)
May 24, 2012 2.720 2.750 2.640 2.730 558,689 +0.01(+0.37%)
May 23, 2012 2.610 2.760 2.610 2.720 602,570 +0.03(+1.12%)
May 22, 2012 2.720 2.770 2.650 2.690 643,939 +0.00(+0.00%)
May 21, 2012 2.540 2.730 2.530 2.690 658,642 +0.16(+6.32%)
May 18, 2012 2.570 2.615 2.520 2.530 878,656 -0.04(-1.56%)
May 17, 2012 2.580 2.660 2.520 2.570 914,509 -0.02(-0.77%)
May 16, 2012 2.660 2.750 2.580 2.590 788,044 -0.05(-1.89%)
May 15, 2012 2.520 2.660 2.515 2.640 964,651 +0.11(+4.35%)
May 14, 2012 2.520 2.580 2.510 2.530 805,769 -0.03(-1.17%)
May 11, 2012 2.510 2.570 2.490 2.560 1,170,022 +0.03(+1.19%)
May 10, 2012 2.640 2.650 2.510 2.530 1,161,100 -0.06(-2.32%)
May 09, 2012 2.510 2.620 2.460 2.590 829,235 +0.04(+1.57%)
May 08, 2012 2.490 2.560 2.430 2.550 1,142,988 +0.04(+1.59%)
May 07, 2012 2.600 2.600 2.480 2.510 1,042,998 -0.07(-2.71%)
May 04, 2012 2.720 2.742 2.530 2.580 1,337,966 -0.07(-2.64%)
May 03, 2012 2.770 2.790 2.560 2.650 862,205 -0.14(-5.02%)
May 02, 2012 2.740 2.795 2.720 2.790 432,562 +0.02(+0.72%)
May 01, 2012 2.730 2.810 2.720 2.770 430,095 +0.03(+1.09%)
Apr 30, 2012 2.880 2.880 2.720 2.740 529,677 -0.13(-4.53%)
Apr 27, 2012 2.940 2.950 2.810 2.870 608,843 -0.06(-2.05%)
Apr 26, 2012 2.900 3.000 2.900 2.930 642,075 +0.03(+1.03%)
Apr 25, 2012 2.920 2.937 2.850 2.900 446,084 +0.05(+1.75%)
Apr 24, 2012 2.920 2.920 2.790 2.850 695,492 -0.07(-2.40%)
Apr 23, 2012 2.950 2.961 2.900 2.920 651,918 -0.06(-2.01%)
Apr 20, 2012 3.090 3.090 2.960 2.980 487,236 -0.04(-1.32%)
Apr 19, 2012 3.030 3.095 3.000 3.020 428,972 +0.01(+0.33%)
Apr 18, 2012 3.080 3.090 3.000 3.010 323,596 -0.09(-2.90%)
Apr 17, 2012 3.060 3.190 3.040 3.100 665,762 +0.06(+1.97%)
Apr 16, 2012 3.060 3.120 2.960 3.040 556,123 +0.01(+0.33%)
Apr 13, 2012 3.170 3.180 3.020 3.030 429,238 -0.17(-5.31%)
Apr 12, 2012 3.020 3.220 3.020 3.200 825,903 +0.19(+6.31%)
Apr 11, 2012 2.970 3.030 2.970 3.010 448,164 +0.08(+2.73%)
Apr 10, 2012 3.060 3.080 2.930 2.930 1,016,242 -0.12(-3.93%)
Apr 09, 2012 2.990 3.080 2.980 3.050 440,383 +0.01(+0.33%)
Apr 05, 2012 3.040 3.100 3.030 3.040 778,678 +0.00(+0.00%)
Apr 04, 2012 3.150 3.180 3.020 3.040 886,880 -0.16(-5.00%)
Apr 03, 2012 3.310 3.340 3.170 3.200 809,005 -0.13(-3.90%)
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.