LLNW

Limelight Networks Historical Data

LLNW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 2.46 0.00 0.0% 2.46 2.46 2.46 0
Jun 24 2022 2.46 0.00 0.0% 2.46 2.46 2.46 0
Jun 23 2022 2.46 0.00 0.0% 2.46 2.46 2.46 0
Jun 22 2022 2.46 0.00 0.0% 2.46 2.46 2.46 0
Jun 21 2022 2.46 0.00 0.0% 2.46 2.46 2.46 0
Jun 20 2022 2.46 0.00 +0.00% 2.46 2.46 2.46 0
Jun 17 2022 2.46 0.00 0.0% 2.46 2.46 2.46 0
Jun 16 2022 2.46 0.00 0.0% 2.46 2.46 2.46 0
Jun 15 2022 2.46 0.04 1.65% 2.42 2.51 2.385 1,755,041
Jun 14 2022 2.42 -0.01 -0.41% 2.44 2.45 2.39 1,059,321
Jun 13 2022 2.43 -0.21 -7.95% 2.535 2.56 2.42 1,856,694
Jun 10 2022 2.64 -0.04 -1.49% 2.65 2.67 2.62 1,005,747
Jun 09 2022 2.68 -0.09 -3.25% 2.75 2.77 2.66 1,104,505
Jun 08 2022 2.77 0.00 0.0% 2.79 2.86 2.73 1,511,084
Jun 07 2022 2.77 -0.02 -0.72% 2.76 2.82 2.72 1,207,534
Jun 06 2022 2.79 -0.06 -2.11% 2.85 2.9366 2.7799 1,930,242
Jun 03 2022 2.85 -0.07 -2.4% 2.90 2.91 2.7701 2,867,868
Jun 02 2022 2.92 -0.56 -16.09% 3.36 3.36 2.865 6,690,727
Jun 01 2022 3.48 -0.14 -3.87% 3.62 3.70 3.465 1,568,453
May 31 2022 3.62 -0.02 -0.55% 3.66 3.69 3.5395 1,218,504
May 30 2022 3.64 0.00 0.0% 3.64 3.64 3.64 0
May 27 2022 3.64 0.13 3.7% 3.51 3.67 3.49 2,145,129
May 26 2022 3.51 0.07 2.03% 3.46 3.64 3.38 1,003,285
May 25 2022 3.44 0.09 2.69% 3.32 3.465 3.28 995,428
May 24 2022 3.35 -0.17 -4.83% 3.47 3.51 3.305 1,184,630
May 23 2022 3.52 0.01 0.28% 3.50 3.57 3.44 786,358
May 20 2022 3.51 0.01 0.29% 3.56 3.59 3.41 695,416
May 19 2022 3.50 0.01 0.29% 3.46 3.59 3.46 1,019,690
May 18 2022 3.49 0.02 0.58% 3.41 3.52 3.395 852,552
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
Apr 15 2022 5.41 0.00 0.0% 5.41 5.41 5.41 0
Apr 14 2022 5.41 0.05 0.93% 5.33 5.44 5.27 1,511,962
Apr 13 2022 5.36 0.46 9.39% 4.97 5.44 4.97 2,108,565
Apr 12 2022 4.90 0.06 1.24% 4.90 5.06 4.83 826,972
Apr 11 2022 4.84 -0.08 -1.63% 4.88 4.925 4.77 819,066
Apr 08 2022 4.92 -0.02 -0.4% 4.90 5.05 4.862 849,290
Apr 07 2022 4.94 -0.12 -2.37% 5.06 5.11 4.875 942,194
Apr 06 2022 5.06 -0.01 -0.2% 5.00 5.11 4.86 1,792,732
Apr 05 2022 5.07 -0.33 -6.11% 5.44 5.55 5.055 1,901,601
Apr 04 2022 5.40 0.21 4.05% 5.27 5.43 5.06 2,151,937
Apr 01 2022 5.19 -0.03 -0.57% 5.25 5.32 5.1626 1,361,112
Mar 31 2022 5.22 0.01 0.19% 5.26 5.28 5.175 986,062
Mar 30 2022 5.21 -0.09 -1.7% 5.30 5.4811 5.165 1,996,621


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.