LLNW

Limelight Networks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Limelight Networks Inc LLNW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.86% 3.44 11:58:39
Open Price Low Price High Price Close Price Prev Close
3.41 3.395 3.52 3.47
more quote information »

LLNW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.123.523.063.301,547,8580.3210.26%
1 Month5.485.483.063.722,591,255-2.04-37.23%
3 Months3.825.553.064.332,155,802-0.38-9.95%
6 Months3.175.552.5154.032,007,6240.278.52%
1 Year3.035.552.303.521,727,9150.4113.53%
3 Years2.968.192.204.392,341,3220.4816.22%
5 Years3.028.192.204.351,731,6640.4213.91%

LLNW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 3.47 0.19 5.79% 3.37 3.505 3.37 2,132,066
May 16 2022 3.28 -0.12 -3.53% 3.40 3.47 3.28 1,141,651
May 13 2022 3.40 0.19 5.92% 3.26 3.445 3.26 1,332,441
May 12 2022 3.21 0.10 3.22% 3.07 3.31 3.07 1,399,227
May 11 2022 3.11 -0.03 -0.96% 3.12 3.30 3.06 1,733,903
May 10 2022 3.14 -0.14 -4.27% 3.34 3.48 3.12 1,574,890
May 09 2022 3.28 -0.21 -6.02% 3.43 3.49 3.2621 2,000,610
May 06 2022 3.49 -0.23 -6.18% 3.72 3.76 3.49 1,610,859
May 05 2022 3.72 0.01 0.27% 3.84 3.96 3.67 2,556,102
May 04 2022 3.71 0.17 4.8% 3.52 3.73 3.36 2,951,751
May 03 2022 3.54 0.01 0.28% 3.63 3.70 3.51 3,025,492
May 02 2022 3.53 -0.04 -1.12% 3.50 3.67 3.395 3,173,111
Apr 29 2022 3.57 0.19 5.62% 3.42 3.775 3.40 5,011,128
Apr 28 2022 3.38 -1.13 -25.06% 3.82 3.83 3.21 11,172,158
Apr 27 2022 4.51 0.11 2.5% 4.47 4.55 4.345 2,376,274
Apr 26 2022 4.40 -0.38 -7.95% 4.84 4.955 4.395 2,569,638
Apr 25 2022 4.78 -0.07 -1.44% 4.75 4.84 4.65 2,027,819
Apr 22 2022 4.85 -0.17 -3.39% 5.02 5.08 4.78 1,649,088
Apr 21 2022 5.02 -0.18 -3.46% 5.23 5.33 5.01 1,060,927
Apr 20 2022 5.20 -0.23 -4.24% 5.48 5.48 5.14 1,325,960
Apr 19 2022 5.43 0.14 2.65% 5.225 5.4808 5.225 928,860
Apr 18 2022 5.29 -0.12 -2.22% 5.41 5.43 5.23 1,493,980
See More Historical Prices »


Your Recent History
NASDAQ
LLNW
Limelight ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.