Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Limelight Networks (NQ: LLNW )

3.580 USD -0.030 (-0.83%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 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 (%)
Apr 09, 2021 3.570 3.595 3.530 3.580 880,800 -0.03(-0.83%)
Apr 08, 2021 3.690 3.690 3.560 3.610 1,132,728 -0.02(-0.55%)
Apr 07, 2021 3.740 3.750 3.610 3.630 1,144,553 -0.11(-2.94%)
Apr 06, 2021 3.800 3.850 3.710 3.740 1,869,769 -0.09(-2.35%)
Apr 05, 2021 3.810 3.850 3.730 3.830 1,954,350 +0.04(+1.06%)
Apr 01, 2021 3.630 3.800 3.614 3.790 2,896,800 +0.22(+6.16%)
Mar 31, 2021 3.540 3.640 3.520 3.570 1,506,638 +0.05(+1.42%)
Mar 30, 2021 3.480 3.580 3.480 3.520 1,869,844 -0.01(-0.28%)
Mar 29, 2021 3.670 3.680 3.510 3.530 1,839,489 -0.13(-3.55%)
Mar 26, 2021 3.620 3.680 3.525 3.660 2,608,200 +0.04(+1.10%)
Mar 25, 2021 3.470 3.650 3.420 3.620 3,872,417 +0.08(+2.26%)
Mar 24, 2021 3.680 3.680 3.480 3.540 3,522,098 -0.09(-2.48%)
Mar 23, 2021 3.530 3.640 3.500 3.630 3,643,978 +0.09(+2.54%)
Mar 22, 2021 3.480 3.560 3.450 3.540 2,958,598 +0.10(+2.76%)
Mar 19, 2021 3.330 3.480 3.330 3.445 2,966,800 +0.13(+4.08%)
Mar 18, 2021 3.430 3.460 3.310 3.310 1,733,962 -0.14(-4.06%)
Mar 17, 2021 3.410 3.500 3.320 3.450 2,316,210 -0.02(-0.58%)
Mar 16, 2021 3.500 3.570 3.400 3.470 2,407,333 -0.02(-0.57%)
Mar 15, 2021 3.460 3.540 3.400 3.490 2,243,232 +0.05(+1.45%)
Mar 12, 2021 3.310 3.480 3.310 3.440 2,928,400 +0.08(+2.38%)
Mar 11, 2021 3.350 3.410 3.280 3.360 2,395,167 +0.09(+2.75%)
Mar 10, 2021 3.290 3.420 3.270 3.270 3,238,481 +0.02(+0.62%)
Mar 09, 2021 3.120 3.280 3.100 3.250 4,733,357 +0.21(+6.91%)
Mar 08, 2021 3.050 3.135 2.975 3.040 2,931,736 -0.01(-0.33%)
Mar 05, 2021 3.040 3.080 2.760 3.050 6,006,200 +0.01(+0.33%)
Mar 04, 2021 3.150 3.230 2.960 3.040 5,835,658 -0.13(-4.10%)
Mar 03, 2021 3.340 3.360 3.140 3.170 5,513,854 -0.13(-3.94%)
Mar 02, 2021 3.420 3.430 3.300 3.300 3,583,185 -0.10(-2.94%)
Mar 01, 2021 3.400 3.460 3.300 3.400 5,274,798 +0.13(+3.98%)
Feb 26, 2021 3.310 3.420 3.250 3.270 5,273,300 -0.07(-2.10%)
Feb 25, 2021 3.430 3.460 3.280 3.340 4,987,089 -0.08(-2.34%)
Feb 24, 2021 3.430 3.460 3.350 3.420 3,930,805 -0.01(-0.29%)
Feb 23, 2021 3.470 3.510 3.280 3.430 7,381,089 -0.22(-6.03%)
Feb 22, 2021 3.650 3.680 3.530 3.650 5,862,297 -0.02(-0.54%)
Feb 19, 2021 3.770 3.770 3.630 3.670 5,555,800 -0.04(-1.08%)
Feb 18, 2021 3.810 3.890 3.670 3.710 3,895,861 -0.13(-3.39%)
Feb 17, 2021 3.770 3.900 3.720 3.840 5,421,026 -0.04(-1.03%)
Feb 16, 2021 3.970 4.000 3.620 3.880 13,869,359 -0.08(-1.90%)
Feb 12, 2021 3.400 3.960 3.250 3.955 28,758,000 -0.60(-13.27%)
Feb 11, 2021 4.680 4.690 4.410 4.560 6,447,310 -0.07(-1.51%)
Feb 10, 2021 4.990 4.990 4.490 4.630 6,063,224 -0.32(-6.46%)
Feb 09, 2021 4.610 4.960 4.560 4.950 8,266,352 +0.41(+9.03%)
Feb 08, 2021 4.520 4.640 4.460 4.540 3,857,675 +0.11(+2.48%)
Feb 05, 2021 4.270 4.550 4.221 4.430 5,548,800 +0.19(+4.48%)
Feb 04, 2021 4.360 4.410 4.220 4.240 4,796,967 -0.11(-2.53%)
Feb 03, 2021 4.370 4.490 4.270 4.350 4,438,632 -0.02(-0.46%)
Feb 02, 2021 4.560 4.570 4.230 4.370 9,312,398 -0.30(-6.52%)
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.