ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Akamai Technologies Inc

Akamai Technologies Inc (AKAM)

77.74
1.01
( 1.32% )
Updated: 10:24:39
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-22.27-22.2677732227100.01100.65575.5692390982.31718568CS
4-19.26-19.855670103197103.7575.5282058591.03325142CS
12-17.76-18.596858638795.5103.7575.5201082693.20460254CS
26-24.25-23.7768408668101.99106.875.5180538295.20945246CS
52-30.44-28.1382880385108.18113.361875.5173145896.82195613CS
156-19.38-19.954695222497.12129.1770.65164968796.85135519CS
260-19.36-19.93820803397.1129.1770.651650253100.38349373CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
174018090076.73-21.3-21.738989.8976.520765820
174009450098.03-2.23-2.22100.34100.65597.223057411
1740008100100.260.940.9598.95100.3297.442222913
173992170099.32-0.69-0.69100.01100.29598.511689434
1739576100100.010.350.35100.06101.6299.70251466571
173948970099.66-1.4-1.39100.58100.7598.971964240
1739403300101.06-0.32-0.32100.69101.38599.8551336590
1739316900101.38-0.72-0.71101.34101.72100.561618966
1739230500102.12.462.47100.37103.7599.963112155
173897130099.640.030.0399.73100.1198.561517055
173888490099.61-1.28-1.27100.95101.8399.491454842
1738798500100.891.021.0299.8101.01999.011279591
173871210099.871.871.9197.6899.9797.681458332
173862570098-1.9-1.9098.498.796.761796637
173836650099.9-1.58-1.56101.95102.3799.741518925
1738280100101.481.071.07101.04101.87100.611801370
1738193700100.41-0.13-0.13100.610199.581366239
1738107300100.540.870.8799.95100.7798.8951866898
173802090099.671.972.0297100.1596.912477587
173776170097.72.592.7296.1497.7795.86591802228
173767530095.1100.0095.1195.1195.110
173758890095.110.40.4294.8595.1393.2951351170
173750250094.713.74.0792.0694.9792.02012948580
173715690091.010.510.5691.7292.54590.9552415355
173707050090.5-0.02-0.0290.0290.9689.55011142582
173698410090.52-0.06-0.0791.5791.9290.061095426
173689770090.580.971.0889.8891.4189.6611188946
173681130089.610.680.7688.9590.15588.51529359
173655210088.93-4.43-4.7592.3592.7288.822433708
173637930093.360.820.8992.3194.2991.51806333
173629290092.54-0.85-0.9193.4294.9292.271298451
173620650093.39-0.17-0.1893.9895.193.111517490
173594730093.56-1.86-1.95969691.81872323489
173586090095.42-0.23-0.2496.6797.2395.061010101
173568810095.650.090.0995.8196.6595.41932139
173560170095.56-1.41-1.4596.2596.4495.221087531
173534250096.97-0.99-1.0197.5197.6896.13724925
173525610097.961.051.0896.7298.1196.5946868
173507784096.910.310.3296.1397.1796.05541735
173499690096.60.710.7495.7396.7195.41365169
173473770095.891.311.3994.2596.3293.933036554
173465130094.580.460.4994.7295.7894.261518915
173456490094.12-3.24-3.3397.7597.893.9691983784
173447850097.360.060.0697.0698.5397.021552635
173439210097.3-1.94-1.9598.4199.8397.21525876
173413290099.24-0.76-0.7699.72100.2598.81011564642
1734046500100-0.02-0.0299.19100.3999.0051289168
1733960100100.021.241.2699.29100.14598.53451371870
173387370098.78-0.34-0.3499.1299.697.761272787
173378730099.121.061.0897.75100.3297.681344931
173352810098.060.660.6898.0899.2297.7851467700
173344170097.4-0.9-0.9298.6798.8497.211523480
173335530098.30.770.7997.5399.0397.221529822
173326890097.53-0.4-0.4197.0698.1896.791848009
173318250097.933.924.1795.598.795.353159454
173291784094.0110.150.1693.7694.8693.59830767
173275050093.860.760.8293.4194.5393.121540881
173266410093.1-1.54-1.6394.6694.992.831678523
173257770094.641.741.8793.8294.993.052917421

AKAM Financials

Financials

Your Recent History

Delayed Upgrade Clock