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 (%)
Feb 27, 2009 2.680 2.790 2.480 2.680 671,416 -0.10(-3.60%)
Feb 26, 2009 3.050 3.220 2.780 2.780 336,632 -0.42(-13.13%)
Feb 25, 2009 3.300 3.350 3.110 3.200 62,728 -0.12(-3.61%)
Feb 24, 2009 3.390 3.440 3.241 3.320 174,951 -0.03(-0.90%)
Feb 23, 2009 3.390 3.440 3.300 3.350 129,645 +0.00(+0.00%)
Feb 20, 2009 3.500 3.540 3.280 3.350 131,622 -0.24(-6.69%)
Feb 19, 2009 3.610 3.700 3.580 3.590 50,479 -0.02(-0.55%)
Feb 18, 2009 3.510 3.660 3.400 3.610 169,980 +0.13(+3.74%)
Feb 17, 2009 3.590 3.590 3.340 3.480 149,122 -0.19(-5.18%)
Feb 13, 2009 3.540 3.720 3.540 3.670 172,978 +0.12(+3.38%)
Feb 12, 2009 3.520 3.610 3.390 3.550 101,183 +0.08(+2.31%)
Feb 11, 2009 3.410 3.480 3.400 3.470 55,612 +0.08(+2.36%)
Feb 10, 2009 3.460 3.600 3.380 3.390 327,975 -0.06(-1.74%)
Feb 09, 2009 3.310 3.470 3.300 3.450 484,314 +0.12(+3.60%)
Feb 06, 2009 3.160 3.340 3.100 3.330 146,983 +0.16(+5.05%)
Feb 05, 2009 3.220 3.240 3.070 3.170 90,224 -0.03(-0.94%)
Feb 04, 2009 3.220 3.330 3.200 3.200 52,501 -0.07(-2.14%)
Feb 03, 2009 3.250 3.320 3.030 3.270 190,695 +0.04(+1.24%)
Feb 02, 2009 3.040 3.320 3.040 3.230 237,283 +0.17(+5.56%)
Jan 30, 2009 3.080 3.080 2.870 3.060 142,277 +0.03(+0.99%)
Jan 29, 2009 3.200 3.200 3.030 3.030 124,834 -0.18(-5.61%)
Jan 28, 2009 3.130 3.250 3.000 3.210 307,378 +0.10(+3.22%)
Jan 27, 2009 3.020 3.110 2.900 3.110 176,984 +0.09(+2.98%)
Jan 26, 2009 2.800 3.090 2.710 3.020 770,178 +0.03(+1.00%)
Jan 23, 2009 2.210 3.350 2.200 2.990 637,636 +0.64(+27.23%)
Jan 22, 2009 2.370 2.380 2.200 2.350 29,144 -0.02(-0.84%)
Jan 21, 2009 2.250 2.400 2.190 2.370 63,998 +0.17(+7.73%)
Jan 20, 2009 2.300 2.300 2.160 2.200 82,873 -0.13(-5.58%)
Jan 16, 2009 2.300 2.380 2.210 2.330 102,535 +0.02(+0.87%)
Jan 15, 2009 2.110 2.330 2.050 2.310 120,043 +0.21(+10.00%)
Jan 14, 2009 2.290 2.360 2.100 2.100 106,092 -0.22(-9.48%)
Jan 13, 2009 2.390 2.420 2.320 2.320 33,728 -0.08(-3.33%)
Jan 12, 2009 2.360 2.500 2.350 2.400 97,031 -0.01(-0.41%)
Jan 09, 2009 2.720 2.740 2.410 2.410 108,801 -0.42(-14.84%)
Jan 08, 2009 2.770 2.880 2.730 2.830 62,165 +0.09(+3.28%)
Jan 07, 2009 2.680 2.800 2.570 2.740 81,499 +0.01(+0.37%)
Jan 06, 2009 2.610 2.750 2.530 2.730 82,208 +0.12(+4.60%)
Jan 05, 2009 2.610 2.610 2.450 2.610 67,430 +0.04(+1.56%)
Jan 02, 2009 2.450 2.620 2.450 2.570 238,987 +0.12(+4.90%)
Dec 31, 2008 2.290 2.500 2.270 2.450 119,829 +0.16(+6.99%)
Dec 30, 2008 2.260 2.360 2.210 2.290 151,202 +0.04(+1.78%)
Dec 29, 2008 2.340 2.470 2.230 2.250 133,900 -0.11(-4.66%)
Dec 26, 2008 2.380 2.410 2.330 2.360 21,060 -0.01(-0.42%)
Dec 24, 2008 2.430 2.430 2.350 2.370 43,326 -0.06(-2.47%)
Dec 23, 2008 2.500 2.500 2.387 2.430 42,234 -0.05(-2.02%)
Dec 22, 2008 2.430 2.480 2.360 2.480 90,912 +0.05(+2.06%)
Dec 19, 2008 2.370 2.470 2.360 2.430 132,615 +0.05(+2.10%)
Dec 18, 2008 2.480 2.680 2.380 2.380 99,186 -0.07(-2.86%)
Dec 17, 2008 2.680 2.780 2.400 2.450 177,463 -0.26(-9.59%)
Dec 16, 2008 2.340 2.750 2.280 2.710 192,162 +0.37(+15.81%)
Dec 15, 2008 2.470 2.540 2.310 2.340 89,309 -0.12(-4.88%)
Dec 12, 2008 2.370 2.460 2.360 2.460 91,160 +0.08(+3.36%)
Dec 11, 2008 2.470 2.630 2.380 2.380 77,774 -0.12(-4.80%)
Dec 10, 2008 2.510 2.700 2.480 2.500 54,687 +0.02(+0.81%)
Dec 09, 2008 2.840 2.890 2.480 2.480 97,597 -0.44(-15.07%)
Dec 08, 2008 2.930 2.990 2.799 2.920 142,526 +0.02(+0.69%)
Dec 05, 2008 2.500 2.900 2.450 2.900 287,510 +0.35(+13.73%)
Dec 04, 2008 2.500 2.740 2.370 2.550 95,866 -0.01(-0.39%)
Dec 03, 2008 2.530 2.690 2.390 2.560 77,236 +0.01(+0.39%)
Dec 02, 2008 2.300 2.570 2.170 2.550 49,021 +0.30(+13.33%)
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.