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 (%)
Dec 31, 2012 2.210 2.240 2.160 2.230 1,407,722 +0.01(+0.45%)
Dec 28, 2012 2.270 2.285 2.220 2.220 691,135 -0.07(-3.06%)
Dec 27, 2012 2.350 2.350 2.220 2.290 838,604 -0.06(-2.55%)
Dec 26, 2012 2.240 2.350 2.220 2.350 1,241,024 +0.11(+4.91%)
Dec 24, 2012 2.150 2.250 2.150 2.240 399,106 +0.07(+3.23%)
Dec 21, 2012 2.180 2.240 2.120 2.170 1,107,572 -0.11(-4.82%)
Dec 20, 2012 2.290 2.290 2.250 2.280 656,911 -0.05(-2.15%)
Dec 19, 2012 2.240 2.350 2.180 2.330 824,374 +0.08(+3.56%)
Dec 18, 2012 2.160 2.290 2.051 2.250 612,175 +0.03(+1.35%)
Dec 17, 2012 2.160 2.290 2.140 2.220 629,751 +0.06(+2.78%)
Dec 14, 2012 2.140 2.180 2.060 2.160 777,862 +0.01(+0.47%)
Dec 13, 2012 2.180 2.240 2.140 2.150 556,382 -0.04(-1.83%)
Dec 12, 2012 2.130 2.250 2.100 2.190 915,055 +0.07(+3.30%)
Dec 11, 2012 2.120 2.130 2.060 2.120 740,723 +0.01(+0.47%)
Dec 10, 2012 2.060 2.120 2.040 2.110 644,507 +0.05(+2.43%)
Dec 07, 2012 2.080 2.100 2.020 2.060 443,293 -0.01(-0.48%)
Dec 06, 2012 2.080 2.085 1.990 2.070 658,325 +0.00(+0.00%)
Dec 05, 2012 2.050 2.090 1.990 2.070 433,227 +0.04(+1.81%)
Dec 04, 2012 2.040 2.105 1.980 2.033 731,875 +0.10(+5.07%)
Nov 30, 2012 1.960 2.000 1.906 1.935 745,179 -0.01(-0.77%)
Nov 29, 2012 1.970 1.970 1.830 1.950 812,203 +0.00(+0.00%)
Nov 28, 2012 1.790 1.950 1.760 1.950 919,280 +0.14(+7.73%)
Nov 27, 2012 1.690 1.830 1.660 1.810 1,876,508 +0.15(+8.71%)
Nov 26, 2012 1.710 1.710 1.660 1.665 692,414 -0.04(-2.63%)
Nov 23, 2012 1.700 1.720 1.650 1.710 402,956 +0.02(+1.18%)
Nov 21, 2012 1.670 1.720 1.620 1.690 548,067 +0.01(+0.60%)
Nov 20, 2012 1.700 1.730 1.660 1.680 442,854 -0.02(-1.18%)
Nov 19, 2012 1.780 1.820 1.660 1.700 527,132 -0.08(-4.49%)
Nov 16, 2012 1.800 1.830 1.770 1.780 295,178 -0.03(-1.66%)
Nov 15, 2012 1.840 1.850 1.800 1.810 185,771 -0.04(-2.16%)
Nov 14, 2012 1.790 1.860 1.790 1.850 379,949 +0.07(+3.93%)
Nov 13, 2012 1.730 1.800 1.700 1.780 366,200 +0.03(+1.71%)
Nov 12, 2012 1.770 1.780 1.680 1.750 557,992 -0.01(-0.57%)
Nov 09, 2012 1.790 1.810 1.750 1.760 484,764 -0.04(-2.22%)
Nov 08, 2012 1.900 1.910 1.800 1.800 454,345 -0.08(-4.26%)
Nov 07, 2012 1.990 2.010 1.880 1.880 457,790 -0.11(-5.53%)
Nov 06, 2012 2.090 2.090 1.970 1.990 613,294 -0.08(-3.86%)
Nov 05, 2012 2.070 2.140 2.050 2.070 260,973 -0.02(-0.96%)
Nov 02, 2012 2.080 2.180 2.080 2.090 386,014 -0.07(-3.24%)
Nov 01, 2012 2.100 2.170 2.100 2.160 323,343 +0.05(+2.37%)
Oct 31, 2012 2.100 2.180 2.100 2.110 254,236 +0.00(+0.00%)
Oct 26, 2012 2.100 2.110 2.110 2.110 235,000 -0.06(-2.76%)
Oct 25, 2012 2.190 2.230 2.130 2.170 261,827 +0.01(+0.46%)
Oct 24, 2012 2.150 2.195 2.110 2.160 203,562 +0.01(+0.47%)
Oct 23, 2012 2.150 2.210 2.110 2.150 210,273 +0.05(+2.38%)
Oct 19, 2012 2.120 2.120 2.050 2.100 473,656 +0.00(+0.00%)
Oct 18, 2012 2.130 2.140 2.100 2.100 304,448 -0.03(-1.41%)
Oct 17, 2012 2.100 2.170 2.095 2.130 290,745 +0.02(+0.95%)
Oct 16, 2012 2.210 2.210 2.080 2.110 758,007 -0.10(-4.52%)
Oct 15, 2012 2.300 2.310 2.170 2.210 343,230 -0.09(-3.91%)
Oct 12, 2012 2.340 2.350 2.290 2.300 105,159 -0.05(-2.13%)
Oct 11, 2012 2.320 2.360 2.310 2.350 185,487 +0.04(+1.73%)
Oct 10, 2012 2.260 2.350 2.260 2.310 190,620 +0.05(+2.21%)
Oct 09, 2012 2.250 2.280 2.240 2.260 136,565 +0.01(+0.44%)
Oct 08, 2012 2.290 2.290 2.180 2.250 205,040 -0.06(-2.60%)
Oct 05, 2012 2.360 2.420 2.290 2.310 201,664 -0.04(-1.70%)
Oct 04, 2012 2.310 2.376 2.260 2.350 183,844 +0.05(+2.17%)
Oct 03, 2012 2.340 2.370 2.240 2.300 484,553 -0.04(-1.71%)
Oct 02, 2012 2.390 2.410 2.320 2.340 254,332 -0.03(-1.27%)
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.