Stock Quote

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

Historical Prices

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.