Akamai Tech (AK3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 82.25 | -0.31 | -0.38 | 82.51 | 82.51 | 82.25 | 45 |
| 1719260820 | 82.56 | -0.42 | -0.51 | 83.01 | 83.18 | 82.56 | 139 |
| 1719001620 | 82.98 | -0.01 | -0.01 | 83.209999 | 83.209999 | 82.98 | 99 |
| 1718915160 | 82.989999 | 1.17 | 1.43 | 82.11 | 83.01 | 82.11 | 296 |
| 1718828820 | 81.819999 | -0.39 | -0.47 | 81.95 | 81.989999 | 81.819999 | 255 |
| 1718742360 | 82.209999 | -0.84 | -1.01 | 83.01 | 83.39 | 82.209999 | 783 |
| 1718656020 | 83.05 | 0.42 | 0.51 | 83.29 | 83.31 | 82.22 | 895 |
| 1718396820 | 82.63 | 1.12 | 1.37 | 82.3 | 82.97 | 81.63 | 254 |
| 1718310420 | 81.51 | -0.14 | -0.17 | 82.09 | 82.09 | 81.42 | 377 |
| 1718224020 | 81.65 | -1.85 | -2.22 | 83.959999 | 83.959999 | 81.65 | 232 |
| 1718137620 | 83.5 | -0.25 | -0.30 | 84.2 | 84.2 | 83.5 | 361 |
| 1718051220 | 83.75 | 1.25 | 1.52 | 82.5 | 83.75 | 82.5 | 145 |
| 1717792020 | 82.5 | -0.54 | -0.65 | 82.94 | 83.739999 | 82.5 | 338 |
| 1717705620 | 83.04 | -0.96 | -1.14 | 83.709999 | 83.709999 | 83.04 | 288 |
| 1717619220 | 84 | 0.11 | 0.13 | 84.27 | 84.27 | 83 | 95 |
| 1717532820 | 83.89 | 0.26 | 0.31 | 82.86 | 83.89 | 82.8 | 200 |
| 1717446420 | 83.63 | -0.46 | -0.55 | 84.84 | 85.45 | 83.47 | 27 |
| 1717187220 | 84.09 | 1.09 | 1.31 | 83.92 | 84.09 | 83.08 | 71 |
| 1717100820 | 83 | -1.78 | -2.10 | 83.489999 | 83.61 | 83 | 92 |
| 1717014420 | 84.78 | -0.29 | -0.34 | 85.01 | 85.05 | 84.78 | 490 |
| 1716928020 | 85.069999 | -1.44 | -1.66 | 86.99 | 87.23 | 85.069999 | 899 |
| 1716841560 | 86.51 | -0.1 | -0.12 | 87.09 | 87.09 | 86.51 | 56 |
| 1716582420 | 86.61 | -0.59 | -0.68 | 87.38 | 87.38 | 86.61 | 146 |
| 1716496020 | 87.2 | -0.82 | -0.93 | 87.69 | 88.36 | 87.11 | 602 |
| 1716409620 | 88.02 | 0.91 | 1.04 | 87.12 | 88.02 | 86.62 | 103 |
| 1716323160 | 87.11 | 0.1 | 0.11 | 87.77 | 87.77 | 86.94 | 180 |
| 1716236760 | 87.01 | -0.53 | -0.61 | 87.92 | 87.92 | 87.01 | 312 |
| 1715977620 | 87.54 | -1.96 | -2.19 | 89.31 | 89.31 | 87.54 | 482 |
| 1715891220 | 89.5 | 1.61 | 1.83 | 87.93 | 89.5 | 87.91 | 269 |
| 1715804820 | 87.89 | 2.2 | 2.57 | 86.44 | 88.1 | 85.91 | 1626 |
| 1715718420 | 85.69 | -1.51 | -1.73 | 87.41 | 87.46 | 85.62 | 1372 |
| 1715631960 | 87.2 | 3 | 3.56 | 84.569999 | 87.2 | 84.459999 | 800 |
| 1715372820 | 84.2 | -10.93 | -11.49 | 85.69 | 87.94 | 84.11 | 1905 |
| 1715286420 | 95.13 | 0.29 | 0.31 | 95.1 | 95.13 | 95.1 | 61 |
| 1715200020 | 94.84 | 0.34 | 0.36 | 94.26 | 94.84 | 94.26 | 75 |
| 1715113620 | 94.5 | 0.71 | 0.76 | 93.47 | 94.5 | 93.47 | 275 |
| 1715027220 | 93.79 | 1.76 | 1.91 | 92.3 | 93.81 | 92.3 | 413 |
| 1714768020 | 92.03 | 0.23 | 0.25 | 92.61 | 93.04 | 92.03 | 541 |
| 1714681560 | 91.8 | -2.68 | -2.84 | 94.36 | 94.5 | 91.65 | 294 |
| 1714508820 | 94.48 | -0.37 | -0.39 | 94.66 | 94.66 | 94.34 | 335 |
| 1714422420 | 94.85 | -0.75 | -0.78 | 95.07 | 95.68 | 94.63 | 185 |
| 1714163220 | 95.6 | 0.63 | 0.66 | 95.38 | 95.6 | 94.56 | 665 |
| 1714076820 | 94.97 | 0.2 | 0.21 | 94.55 | 95.42 | 94.2 | 453 |
| 1713990360 | 94.77 | 0 | 0.00 | 94.77 | 94.77 | 94.77 | 0 |
| 1713903960 | 94.77 | 0.14 | 0.15 | 94.24 | 95.97 | 94.24 | 522 |
| 1713817560 | 94.63 | -0.35 | -0.37 | 94.86 | 94.86 | 94.48 | 226 |
| 1713558420 | 94.98 | 0.87 | 0.92 | 93.59 | 94.98 | 93.59 | 163 |
| 1713472020 | 94.11 | -0.3 | -0.32 | 93.77 | 94.6 | 93.59 | 567 |
| 1713385620 | 94.41 | -0.95 | -1.00 | 94.93 | 96.01 | 94.41 | 189 |
| 1713299220 | 95.36 | -1.03 | -1.07 | 95.74 | 96.2 | 95.33 | 323 |
| 1713212820 | 96.39 | -2.39 | -2.42 | 97.05 | 97.97 | 95.5 | 1423 |
| 1712953620 | 98.78 | 1.51 | 1.55 | 97.79 | 98.78 | 97.79 | 46 |
| 1712867220 | 97.27 | -0.23 | -0.24 | 97.46 | 97.95 | 97.27 | 284 |
| 1712780760 | 97.5 | -0.73 | -0.74 | 99.24 | 99.24 | 97.5 | 36 |
| 1712694360 | 98.23 | 0.42 | 0.43 | 96.94 | 98.27 | 96.94 | 203 |
| 1712607960 | 97.81 | -0.23 | -0.23 | 97.96 | 98.26 | 97.36 | 585 |
| 1712348820 | 98.04 | 0.43 | 0.44 | 97.74 | 98.04 | 97.74 | 426 |
| 1712262360 | 97.61 | -1.23 | -1.24 | 98.47 | 99.16 | 97.61 | 534 |
| 1712175960 | 98.84 | -0.96 | -0.96 | 99 | 99.28 | 98.84 | 78 |
| 1712089560 | 99.8 | -1.18 | -1.17 | 101.38 | 102.28 | 99.75 | 265 |
| 1711661160 | 100.98 | 0.2 | 0.20 | 101.34 | 101.86 | 100.74 | 130 |
| 1711574820 | 100.78 | 1.03 | 1.03 | 99.62 | 101.02 | 99.61 | 391 |
| 1711488360 | 99.75 | -0.83 | -0.83 | 100.36 | 100.36 | 99.75 | 63 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
