LLNW - Limelight Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20194.35004.36304.20004.28254.2825970,030
Oct 22, 20194.14004.41004.12004.39004.39003,643,100
Oct 21, 20193.87004.14003.87004.11004.11003,171,100
Oct 18, 20193.72003.90003.68003.87003.87003,493,100
Oct 17, 20193.52004.00003.50003.75003.75007,163,600
Oct 16, 20193.18003.19003.08003.12003.12001,072,300
Oct 15, 20193.04003.18003.04003.18003.1800936,900
Oct 14, 20193.05003.08003.02003.06003.0600616,500
Oct 11, 20193.12003.18003.02003.06003.06001,017,600
Oct 10, 20192.96003.14002.95003.09003.0900753,500
Oct 09, 20192.91002.99002.91002.97002.9700382,600
Oct 08, 20192.93002.95002.87002.88002.8800670,500
Oct 07, 20192.93002.98002.90002.96002.9600575,400
Oct 04, 20192.89002.94002.84002.93002.9300441,200
Oct 03, 20192.90002.91002.78002.88002.8800753,300
Oct 02, 20192.96002.97002.85002.89002.8900512,700
Oct 01, 20193.04003.09002.98002.98002.9800723,400
Sep 30, 20193.00003.04002.96003.03003.03001,038,300
Sep 27, 20193.04003.09002.99003.01003.0100724,500
Sep 26, 20193.12003.14003.02003.04003.0400619,800
Sep 25, 20193.08003.16003.08003.14003.1400921,500
Sep 24, 20193.19003.19003.05003.10003.1000759,300
Sep 23, 20193.10003.25003.07003.17003.1700767,300
Sep 20, 20193.11003.15003.03003.07003.07001,196,000
Sep 19, 20193.18003.22003.11003.12003.1200570,600
Sep 18, 20193.25003.32003.14003.19003.1900736,200
Sep 17, 20193.21003.26003.12003.25003.2500646,800
Sep 16, 20193.17003.28003.11003.21003.2100826,700
Sep 13, 20193.30003.33003.10003.19003.19001,000,900
Sep 12, 20193.33003.39003.09003.30003.30001,505,100
Sep 11, 20193.10003.37003.00003.36003.36001,720,600
Sep 10, 20192.82003.13002.78003.10003.10001,302,000
Sep 09, 20192.84002.95002.80002.84002.84001,388,900
Sep 06, 20192.78002.84002.69002.83002.8300892,100
Sep 05, 20192.50002.81002.50002.75002.75001,339,300
Sep 04, 20192.43002.52002.43002.49002.4900501,400
Sep 03, 20192.42002.45002.37002.42002.4200502,600
Aug 30, 20192.47002.48002.42002.43002.4300229,000
Aug 29, 20192.38002.48002.35002.46002.4600659,000
Aug 28, 20192.25002.38002.24002.35002.3500446,300
Aug 27, 20192.30002.32002.25002.25002.2500685,800
Aug 26, 20192.32002.34002.28002.30002.3000391,200
Aug 23, 20192.31002.37002.29002.31002.3100614,800
Aug 22, 20192.33002.36002.28002.33002.3300309,900
Aug 21, 20192.34002.36002.30002.34002.3400388,200
Aug 20, 20192.35002.35002.29002.31002.3100270,000
Aug 19, 20192.32002.37002.30002.36002.3600446,400
Aug 16, 20192.24002.35002.24002.27002.2700956,800
Aug 15, 20192.26002.31002.23002.23002.2300614,000
Aug 14, 20192.36002.39002.28002.28002.2800400,800
Aug 13, 20192.34002.41002.33002.38002.3800238,500
Aug 12, 20192.42002.45002.35002.35002.3500371,100
Aug 09, 20192.52002.52002.41002.42002.4200283,900
Aug 08, 20192.46002.54002.43002.52002.5200441,600
Aug 07, 20192.40002.46002.37002.44002.4400328,700
Aug 06, 20192.52002.59002.41002.42002.4200543,400
Aug 05, 20192.55002.57002.47002.53002.5300727,700
Aug 02, 20192.67002.70002.56002.57002.5700514,900
Aug 01, 20192.71002.80002.69002.69002.6900639,000
Jul 31, 20192.66002.85002.61002.71002.71001,876,000
Jul 30, 20192.47002.77002.47002.65002.65001,639,800
Jul 29, 20192.51002.55002.43002.47002.4700911,400
Jul 26, 20192.42002.51002.41002.49002.4900956,900
Jul 25, 20192.36002.45002.30002.40002.4000974,400
Jul 24, 20192.22002.36002.20002.34002.3400853,900
Jul 23, 20192.28002.30002.21002.21002.2100767,900
Jul 22, 20192.34002.36002.26002.28002.2800943,000
Jul 19, 20192.45002.45002.35002.36002.3600884,200
Jul 18, 20192.36002.61002.33002.47002.47004,350,900
Jul 17, 20192.57002.77002.56002.75002.75001,855,500
Jul 16, 20192.60002.62002.58002.59002.5900842,500
Jul 15, 20192.57002.63002.55002.59002.5900436,900
Jul 12, 20192.52002.57002.49002.56002.5600641,600
Jul 11, 20192.53002.57002.47002.50002.5000525,300
Jul 10, 20192.51002.58002.47002.53002.5300575,900
Jul 09, 20192.50002.52002.46002.48002.4800782,700
Jul 08, 20192.62002.63002.51002.53002.5300561,200
Jul 05, 20192.63002.64002.60002.62002.6200292,400
Jul 03, 20192.70002.70002.59002.59002.5900400,600
Jul 02, 20192.80002.81002.64002.72002.7200869,400
Jul 01, 20192.76002.83002.75002.82002.8200810,300
Jun 28, 20192.72002.76002.68002.70002.70003,190,100
Jun 27, 20192.60002.70002.59002.69002.6900542,100
Jun 26, 20192.67002.72002.58002.60002.60001,273,100
Jun 25, 20192.76002.82002.67002.68002.6800527,600
Jun 24, 20192.85002.93002.75002.75002.7500649,500
Jun 21, 20192.85002.87002.82002.86002.8600823,300
Jun 20, 20192.92002.93002.82002.84002.84001,260,400
Jun 19, 20192.84002.87002.78002.86002.86001,727,400
Jun 18, 20192.81002.84002.77002.81002.8100413,100
Jun 17, 20192.78002.83002.76002.78002.7800487,400
Jun 14, 20192.81002.83002.74002.77002.7700512,500
Jun 13, 20192.78002.85002.73002.81002.8100712,000
Jun 12, 20192.84002.84002.76002.76002.7600918,000
Jun 11, 20192.93002.96002.75002.84002.84001,448,500
Jun 10, 20193.08003.11002.89002.91002.91001,490,100
Jun 07, 20193.02003.10003.01003.07003.07001,967,100
Jun 06, 20193.12003.14002.98003.01003.01001,004,000
Jun 05, 20193.08003.18003.08003.11003.11001,602,500
Jun 04, 20192.98003.07002.98003.06003.06001,570,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...