LLNW - Limelight Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192.67002.71502.58002.60002.60001,240,175
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
Jun 03, 20192.98003.06002.95002.98002.98002,205,200
May 31, 20193.05003.08003.01003.08003.0800525,600
May 30, 20193.10003.15003.03003.09003.0900532,300
May 29, 20193.25003.25003.08003.10003.10001,997,100
May 28, 20193.20003.31003.20003.28003.28001,565,200
May 24, 20193.23003.25003.18003.21003.2100688,800
May 23, 20193.02003.24003.00003.23003.23001,722,500
May 22, 20192.93003.08002.93003.06003.06003,234,500
May 21, 20192.93002.97002.92002.94002.94003,114,900
May 20, 20192.96002.97002.86002.92002.9200599,500
May 17, 20192.97003.03002.95003.00003.0000499,000
May 16, 20192.87003.01002.86003.00003.00001,377,000
May 15, 20192.89002.92002.86002.87002.87001,709,800
May 14, 20192.84002.99002.84002.89002.8900584,700
May 13, 20192.90002.90002.80002.82002.8200484,100
May 10, 20192.98003.01002.91002.95002.9500410,100
May 09, 20192.95003.04002.92003.01003.0100283,400
May 08, 20193.03003.04002.98002.99002.99002,150,500
May 07, 20193.13003.18002.99003.02003.0200652,800
May 06, 20193.08003.20003.07003.18003.1800432,400
May 03, 20193.04003.13003.02003.13003.13001,175,100
May 02, 20193.06003.08003.01003.03003.0300551,100
May 01, 20192.97003.08002.97003.06003.0600883,300
Apr 30, 20192.96002.97002.88002.97002.97001,783,700
Apr 29, 20192.93002.99002.92002.96002.9600362,400
Apr 26, 20192.92002.97002.91002.94002.9400877,900
Apr 25, 20193.03003.05002.88002.90002.9000828,400
Apr 24, 20193.03003.07002.99003.03003.0300669,600
Apr 23, 20192.96003.06002.93003.00003.00001,489,100
Apr 22, 20193.00003.07002.95002.97002.97001,584,900
Apr 18, 20192.76003.14002.75003.11003.11002,152,600
Apr 17, 20193.05003.18003.05003.10003.10001,017,500
Apr 16, 20193.08003.09003.01003.02003.0200401,500
Apr 15, 20193.11003.12003.01003.06003.0600355,500
Apr 12, 20193.05003.09003.00003.08003.0800353,300
Apr 11, 20193.07003.12003.01003.01003.0100351,400
Apr 10, 20193.08003.14003.08003.08003.0800253,100
Apr 09, 20193.12003.15003.06003.07003.0700442,500
Apr 08, 20193.16003.20003.11003.13003.1300322,700
Apr 05, 20193.21003.22003.14003.16003.1600391,400
Apr 04, 20193.25003.26003.10003.17003.1700800,800
Apr 03, 20193.25003.36003.17003.18003.18001,806,400
Apr 02, 20193.22003.24003.16003.23003.2300554,000
Apr 01, 20193.26003.30003.05003.23003.23001,764,500
Mar 29, 20193.05003.32003.00003.23003.23002,729,800
Mar 28, 20193.04003.07002.98003.02003.0200553,200
Mar 27, 20193.06003.09002.96003.04003.0400628,800
Mar 26, 20193.02003.08003.00003.05003.0500417,500
Mar 25, 20192.91003.02002.90003.01003.0100390,100
Mar 22, 20193.02003.02002.92002.92002.9200658,000
Mar 21, 20193.05003.06003.00003.04003.0400486,700
Mar 20, 20193.04003.05002.95003.05003.0500522,900
Mar 19, 20192.97003.08002.97003.04003.0400693,800
Mar 18, 20192.89002.99002.87002.97002.9700617,000
Mar 15, 20192.94002.95002.90002.90002.9000771,000
Mar 14, 20192.92002.97002.89002.94002.9400457,100
Mar 13, 20192.99003.02002.91002.91002.9100411,800
Mar 12, 20192.95003.00002.88002.97002.9700812,300
Mar 11, 20192.88002.94002.87002.94002.9400380,400
Mar 08, 20192.85002.92002.83002.88002.8800408,300
Mar 07, 20192.90002.95002.85002.87002.8700449,800
Mar 06, 20192.91002.91002.84002.89002.89001,458,000
Mar 05, 20192.90002.99002.88002.90002.9000860,200
Mar 04, 20192.95002.97002.86002.90002.9000469,800
Mar 01, 20192.96002.98002.90002.93002.9300724,800
Feb 28, 20192.92002.99002.90002.92002.9200713,100
Feb 27, 20192.85002.98002.81002.92002.92002,398,100
Feb 26, 20192.91002.93002.83002.83002.8300575,000
Feb 25, 20192.98003.04002.88002.88002.8800744,000
Feb 22, 20193.00003.02002.95002.97002.9700603,000
Feb 21, 20193.00003.02002.98002.98002.9800361,700
Feb 20, 20193.03003.06002.99002.99002.9900527,500
Feb 19, 20193.00003.04002.99003.03003.0300401,500
Feb 15, 20192.98003.04002.97003.00003.0000510,700
Feb 14, 20192.97003.00002.96002.97002.9700376,700
Feb 13, 20192.98003.05002.93002.96002.9600596,000
Feb 12, 20193.05003.05002.96002.97002.9700390,300
Feb 11, 20193.05003.05002.95003.04003.0400358,500
Feb 08, 20192.98003.03002.96003.01003.0100353,400
Feb 07, 20193.07003.08002.95003.00003.0000519,900
Feb 06, 20193.09003.15003.02003.08003.08001,128,100
Feb 05, 20193.11003.15003.00003.09003.0900798,200
Feb 04, 20193.11003.21003.08003.10003.1000790,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...