Akamai Technologies Inc (A1KA34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 4.76966030712 | 42.98 | 45.03 | 42.98 | 259 | 43.43362319 | DR |
| 4 | 5.03 | 12.575 | 40 | 45.03 | 40 | 173 | 43.42842816 | DR |
| 12 | 1.4 | 3.20880128352 | 43.63 | 45.03 | 39.19 | 69 | 43.29848678 | DR |
| 26 | -4.52 | -9.12209889001 | 49.55 | 51.75 | 39.19 | 62 | 45.92743014 | DR |
| 52 | 8.59 | 23.5729967069 | 36.44 | 51.75 | 36.44 | 168 | 42.76826684 | DR |
| 156 | -5.78 | -11.3757134422 | 50.81 | 56.56 | 31.22 | 3171 | 46.61417463 | DR |
| 260 | -163.55 | -78.4111611852 | 208.58 | 320.27 | 31.22 | 3246 | 63.77135807 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 45.03 | 0.47 | 1.05 | 45.03 | 45.03 | 45.02 | 5 |
| 1721251800 | 44.56 | 0.32 | 0.72 | 44.54 | 44.56 | 44.47 | 4 |
| 1721165340 | 44.24 | 0.4 | 0.91 | 43.08 | 44.24 | 43.08 | 6 |
| 1721079000 | 43.84 | 0.42 | 0.97 | 43.79 | 43.84 | 43.79 | 11 |
| 1720819800 | 43.42 | 1.94 | 4.68 | 42.98 | 43.56 | 42.98 | 1014 |
| 1720733400 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1720647000 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1720560600 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1720474200 | 41.48 | 0 | 0.00 | 41.48 | 41.48 | 41.48 | 0 |
| 1720215000 | 41.48 | 1.48 | 3.70 | 41.48 | 41.48 | 41.48 | 1 |
| 1720128600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1720042200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1719955800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1719869400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1719610200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1719523800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1719437400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1719351000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1719264600 | 40 | 0.55 | 1.39 | 40 | 40 | 40 | 1 |
| 1719005400 | 39.45 | 0 | 0.00 | 39.45 | 39.45 | 39.45 | 0 |
| 1718919000 | 39.45 | 0 | 0.00 | 39.45 | 39.45 | 39.45 | 0 |
| 1718832600 | 39.45 | 0 | 0.00 | 39.45 | 39.45 | 39.45 | 0 |
| 1718746200 | 39.45 | 0 | 0.00 | 39.45 | 39.45 | 39.45 | 0 |
| 1718659800 | 39.45 | 0 | 0.00 | 39.45 | 39.45 | 39.45 | 0 |
| 1718400600 | 39.45 | -0.12 | -0.30 | 39.45 | 39.45 | 39.45 | 10 |
| 1718314200 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.57 | 0 |
| 1718227800 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.57 | 0 |
| 1718141400 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.57 | 0 |
| 1718055000 | 39.57 | 0 | 0.00 | 39.57 | 39.57 | 39.57 | 0 |
| 1717795800 | 39.57 | 0.04 | 0.10 | 39.57 | 39.57 | 39.57 | 8 |
| 1717709400 | 39.53 | 0.34 | 0.87 | 39.85 | 39.85 | 39.53 | 3 |
| 1717623000 | 39.19 | 0 | 0.00 | 39.19 | 39.19 | 39.19 | 0 |
| 1717536600 | 39.19 | 0 | 0.00 | 39.19 | 39.19 | 39.19 | 0 |
| 1717450200 | 39.19 | 0 | 0.00 | 39.19 | 39.19 | 39.19 | 0 |
| 1717191000 | 39.19 | -0.31 | -0.78 | 39.19 | 39.19 | 39.19 | 1 |
| 1717018140 | 39.5 | -0.7 | -1.74 | 39.77 | 39.77 | 39.5 | 2 |
| 1716931740 | 40.2 | 1 | 2.55 | 40.2 | 40.2 | 40.2 | 1 |
| 1716845400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1716586200 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1716499800 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1716413400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1716327000 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1716240600 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1715981400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1715895000 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1715808600 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1715722200 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1715635800 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
| 1715376600 | 39.2 | -2.88 | -6.84 | 39.2 | 39.2 | 39.2 | 8 |
| 1715290200 | 42.08 | 0 | 0.00 | 42.08 | 42.08 | 42.08 | 0 |
| 1715203800 | 42.08 | 0 | 0.00 | 42.08 | 42.08 | 42.08 | 0 |
| 1715117400 | 42.08 | 0 | 0.00 | 42.08 | 42.08 | 42.08 | 0 |
| 1715031000 | 42.08 | 0 | 0.00 | 42.08 | 42.08 | 42.08 | 0 |
| 1714771800 | 42.08 | 0 | 0.00 | 42.08 | 42.08 | 42.08 | 0 |
| 1714685400 | 42.08 | -1.44 | -3.31 | 42.08 | 42.08 | 42.08 | 10 |
| 1714512600 | 43.52 | 0 | 0.00 | 43.52 | 43.52 | 43.52 | 0 |
| 1714426200 | 43.52 | -0.11 | -0.25 | 43.68 | 43.68 | 43.52 | 9 |
| 1714167000 | 43.63 | -0.41 | -0.93 | 43.63 | 43.63 | 43.63 | 8 |
| 1714050000 | 44.04 | 0 | 0.00 | 44.04 | 44.04 | 44.04 | 0 |
| 1713963600 | 44.04 | 0 | 0.00 | 44.04 | 44.04 | 44.04 | 0 |
| 1713877200 | 44.04 | 0 | 0.00 | 44.04 | 44.04 | 44.04 | 0 |
| 1713790800 | 44.04 | 0 | 0.00 | 44.04 | 44.04 | 44.04 | 0 |
| 1713531600 | 44.04 | 0 | 0.00 | 44.04 | 44.04 | 44.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
