LLNW

Historical Stock Prices

$2.47
*  
0.07
2.76%
Get LLNW Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading LLNW now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 2.5 2.52 2.45 2.47 164,517
09/03/2015 2.5 2.55 2.46 2.54 284,477
09/02/2015 2.34 2.5 2.31 2.49 310,969
09/01/2015 2.33 2.4 2.29 2.29 435,686
08/31/2015 2.46 2.46 2.3616 2.37 489,977
08/28/2015 2.43 2.52 2.42 2.45 305,248
08/27/2015 2.39 2.46 2.36 2.42 278,932
08/26/2015 2.35 2.37 2.27 2.36 428,278
08/25/2015 2.41 2.45 2.26 2.29 720,114
08/24/2015 2.22 2.43 2.2 2.32 700,888
08/21/2015 2.49 2.55 2.42 2.44 737,772
08/20/2015 2.61 2.69 2.54 2.54 285,467
08/19/2015 2.69 2.73 2.62 2.67 190,811
08/18/2015 2.72 2.8 2.6808 2.71 274,249
08/17/2015 2.7 2.795 2.68 2.75 315,092
08/14/2015 2.53 2.785 2.5 2.7 1,350,024
08/13/2015 3.25 3.3 2.5 2.67 2,668,537
08/12/2015 3.23 3.3 3.2005 3.26 228,909
08/11/2015 3.35 3.4199 3.24 3.25 223,011
08/10/2015 3.38 3.45 3.38 3.39 258,384
08/07/2015 3.38 3.46 3.38 3.38 168,817
08/06/2015 3.51 3.59 3.38 3.4 396,578
08/05/2015 3.91 3.99 3.495 3.51 668,313
08/04/2015 4.1 4.1 3.79 3.87 479,568
08/03/2015 3.99 4.29 3.87 3.97 744,291
07/31/2015 3.6 3.78 3.57 3.77 471,277
07/30/2015 3.48 3.63 3.46 3.59 213,515
07/29/2015 3.59 3.63 3.51 3.52 248,689
07/28/2015 3.6 3.67 3.57 3.57 621,467
07/27/2015 3.73 3.73 3.6 3.61 264,763
07/24/2015 3.9 3.94 3.73 3.75 263,750
07/23/2015 4.05 4.07 3.9 3.9 180,413
07/22/2015 4.05 4.05 3.96 4.03 84,751
07/21/2015 3.92 4.1 3.92 4.07 223,216
07/20/2015 4.06 4.07 3.94 3.95 258,622
07/17/2015 4.15 4.16 4.04 4.04 225,627
07/16/2015 4.1 4.18 4.079 4.13 148,613
07/15/2015 4.18 4.18 4.025 4.06 166,418
07/14/2015 4.16 4.21 4.1 4.2 325,554
07/13/2015 4.15 4.2 4.1 4.19 179,928
07/10/2015 4.09 4.15 4.06 4.15 157,834
07/09/2015 4.1 4.15 4.005 4.04 192,818
07/08/2015 4.17 4.17 3.98 4.08 292,043
07/07/2015 4.27 4.27 4.15 4.19 214,696
07/06/2015 4.16 4.26 4.08 4.25 295,330
07/02/2015 4.17 4.25 4.06 4.25 714,250
07/01/2015 3.98 4.08 3.88 3.95 270,572
06/30/2015 3.91 3.99 3.88 3.94 183,679
06/29/2015 4 4.02 3.82 3.86 300,688
06/26/2015 4.11 4.11 3.97 4.02 533,163
06/25/2015 4.18 4.18 4.02 4.11 150,228
06/24/2015 4.21 4.25 4.145 4.15 263,694
06/23/2015 4.18 4.25 4.15 4.25 314,213
06/22/2015 3.99 4.18 3.9029 4.18 304,735
06/19/2015 4.01 4.16 3.885 3.99 704,876
06/18/2015 4.1 4.16 4.03 4.04 319,428
06/17/2015 4.25 4.25 4.11 4.11 226,863
06/16/2015 4.25 4.25 4.15 4.22 176,349
06/15/2015 4.15 4.25 4.07 4.25 350,468
06/12/2015 4.14 4.2 4.09 4.16 192,620
06/11/2015 4.18 4.2 4.105 4.13 216,654
06/10/2015 4.09 4.2 4.08 4.19 446,859
06/09/2015 4.12 4.12 4.036 4.07 336,298
06/08/2015 4.09 4.17 4.08 4.12 221,758
06/05/2015 4.07 4.17 4.02 4.15 247,526
06/04/2015 4.2 4.25 4.05 4.1 443,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?