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 (%)
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%)
Jun 01, 2009 4.920 5.070 4.880 5.030 380,625 +0.11(+2.24%)
May 29, 2009 4.780 4.970 4.720 4.920 174,323 +0.10(+2.07%)
May 28, 2009 5.010 5.010 4.630 4.820 156,180 -0.03(-0.62%)
May 27, 2009 4.750 5.000 4.740 4.850 321,240 +0.05(+1.04%)
May 26, 2009 4.440 4.820 4.440 4.800 393,541 +0.30(+6.67%)
May 22, 2009 4.450 4.540 4.440 4.500 111,397 +0.07(+1.58%)
May 21, 2009 4.460 4.540 4.370 4.430 98,822 -0.08(-1.77%)
May 20, 2009 4.550 4.790 4.490 4.510 245,644 +0.00(+0.00%)
May 19, 2009 4.530 4.640 4.450 4.510 84,691 -0.10(-2.17%)
May 18, 2009 4.460 4.740 4.360 4.610 124,736 +0.13(+2.90%)
May 15, 2009 4.490 4.530 4.260 4.480 167,193 +0.03(+0.67%)
May 14, 2009 4.560 4.610 4.350 4.450 250,853 -0.07(-1.55%)
May 13, 2009 4.780 4.780 4.460 4.520 229,613 -0.36(-7.38%)
May 12, 2009 4.760 4.880 4.700 4.880 216,684 +0.17(+3.61%)
May 11, 2009 4.690 4.720 4.600 4.710 128,481 -0.09(-1.87%)
May 08, 2009 4.880 4.940 4.500 4.800 206,439 +0.01(+0.21%)
May 07, 2009 4.530 5.100 4.530 4.790 823,748 +0.27(+5.97%)
May 06, 2009 4.600 4.800 4.500 4.520 254,704 -0.21(-4.44%)
May 05, 2009 5.000 5.040 4.620 4.730 244,335 -0.37(-7.25%)
May 04, 2009 5.070 5.150 4.880 5.100 310,326 +0.22(+4.51%)
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.