LLNW

Limelight Networks, Inc. Historical Stock Prices

$2.899
*  
0.029
1.01%
Get LLNW Alerts
*Delayed - data as of Jul. 14, 2014 10:21 ET  -  Find a broker to begin trading LLNW now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    LLNW Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
10:21  2.89  2.94  2.89  2.899 40,526
07/11/2014 2.83 2.89 2.83 2.87 195,254
07/10/2014 2.76 2.89 2.75 2.82 260,521
07/09/2014 2.86 2.93 2.84 2.85 275,665
07/08/2014 2.96 2.96 2.81 2.86 459,382
07/07/2014 3.1 3.12 2.92 2.95 440,953
07/03/2014 3.08 3.12 3.04 3.1 125,528
07/02/2014 3.06 3.15 3.02 3.09 360,705
07/01/2014 3.06 3.0999 3.02 3.06 494,463
06/30/2014 3 3.1025 2.95 3.06 648,011
06/27/2014 3 3.0699 3 3.02 519,675
06/26/2014 3.04 3.059 2.97 3.03 262,721
06/25/2014 2.87 3.01 2.87 3.01 473,072
06/24/2014 3.03 3.07 2.91 2.91 366,477
06/23/2014 3 3.07 2.97 3.03 351,009
06/20/2014 2.94 3 2.94 2.99 386,665
06/19/2014 3 3.04 2.92 2.99 397,394
06/18/2014 2.96 3.24 2.9 2.98 821,969
06/17/2014 2.93 3.1 2.85 2.98 738,112
06/16/2014 3.07 3.25 2.97 2.98 2,174,373
06/13/2014 2.9 2.9 2.75 2.83 630,803
06/12/2014 3 3 2.901 2.92 423,948
06/11/2014 3 3.04 2.92 2.98 497,293
06/10/2014 2.96 3.09 2.88 3.02 1,102,370
06/09/2014 2.88 3.19 2.84 2.96 2,160,179
06/06/2014 2.67 2.9201 2.6501 2.88 1,496,704
06/05/2014 2.54 2.69 2.53 2.69 975,811
06/04/2014 2.35 2.54 2.33 2.5 1,013,815
06/03/2014 2.31 2.44 2.18 2.37 1,338,992
06/02/2014 2.18 2.35 2.12 2.32 748,837
05/30/2014 2.31 2.31 2.16 2.18 144,212
05/29/2014 2.3 2.3 2.22 2.3 231,081
05/28/2014 2.29 2.29 2.21 2.29 180,467
05/27/2014 2.2 2.27 2.18 2.27 300,074
05/23/2014 2.17 2.17 2.13 2.17 173,045
05/22/2014 2.13 2.15 2.11 2.13 110,984
05/21/2014 2.12 2.15 2.095 2.14 254,256
05/20/2014 2.12 2.17 2.1 2.1 241,522
05/19/2014 2.09 2.17 2.09 2.14 213,977
05/16/2014 2.06 2.1 2.03 2.09 210,143
05/15/2014 2.06 2.1 2.02 2.07 227,692
05/14/2014 2.09 2.13 2.04 2.08 214,834
05/13/2014 2.11 2.13 2.07 2.08 226,185
05/12/2014 2.04 2.13 1.995 2.11 283,480
05/09/2014 1.92 2.0538 1.92 2.04 226,976
05/08/2014 1.93 1.99 1.92 1.94 272,588
05/07/2014 1.99 2.03 1.91 1.92 534,509
05/06/2014 2.01 2.05 1.93 1.93 524,266
05/05/2014 2.02 2.07 2 2.02 253,558
05/02/2014 2.09 2.1 2.04 2.05 185,989
05/01/2014 2.06 2.1 2.03 2.06 231,328
04/30/2014 2.02 2.1 2 2.07 224,643
04/29/2014 2.06 2.08 2.01 2.04 147,597
04/28/2014 2.07 2.09 2 2.04 318,046
04/25/2014 2.09 2.12 2.05 2.05 259,819
04/24/2014 2.16 2.18 2.08 2.1 174,461
04/23/2014 2.18 2.2 2.13 2.13 117,560
04/22/2014 2.17 2.2 2.16 2.2 143,273
04/21/2014 2.19 2.19 2.11 2.18 177,481
04/17/2014 2.1 2.19 2.081 2.18 251,325
04/16/2014 2.1 2.12 2.06 2.12 214,295
04/15/2014 2.11 2.12 2.025 2.09 315,649
04/14/2014 2.12 2.15 2.06 2.09 198,853
04/11/2014 2.1 2.15 2.06 2.11 249,591
04/10/2014 2.22 2.22 2.11 2.14 359,905
04/09/2014 2.17 2.24 2.16 2.23 217,582
04/08/2014 2.16 2.23 2.145 2.17 222,647
04/07/2014 2.12 2.21 2.085 2.17 384,673
04/04/2014 2.25 2.25 2.15 2.15 294,414
04/03/2014 2.24 2.27 2.2 2.22 252,420
04/02/2014 2.23 2.26 2.2 2.25 176,656
04/01/2014 2.2 2.25 2.15 2.24 227,175
03/31/2014 2.16 2.22 2.13 2.18 269,921
03/28/2014 2.17 2.21 2.15 2.15 143,149
03/27/2014 2.09 2.19 2.0585 2.18 359,589
03/26/2014 2.23 2.26 2.09 2.1 454,729
03/25/2014 2.3 2.35 2.2 2.225 437,660
03/24/2014 2.3 2.3 2.16 2.28 339,645
03/21/2014 2.34 2.34 2.21 2.29 507,715
03/20/2014 2.24 2.39 2.21 2.3 887,191
03/19/2014 2.17 2.29 2.1 2.23 572,853
03/18/2014 2.18 2.2 2.12 2.18 136,464
03/17/2014 2.15 2.17 2.114 2.17 234,226
03/14/2014 2.1 2.15 2.09 2.11 175,043
03/13/2014 2.17 2.17 2.06 2.12 295,290
03/12/2014 2.13 2.17 2.08 2.15 127,763
03/11/2014 2.2 2.21 2.12 2.12 182,419
03/10/2014 2.17 2.2 2.15 2.2 181,356
03/07/2014 2.18 2.2 2.13 2.18 145,889
03/06/2014 2.21 2.23 2.12 2.18 341,573
03/05/2014 2.11 2.23 2.11 2.22 303,083
03/04/2014 2.15 2.19 2.1203 2.19 397,188
03/03/2014 2.12 2.14 2 2.12 639,203
02/28/2014 2.23 2.23 2.15 2.16 226,052
02/27/2014 2.18 2.23 2.18 2.22 204,134
02/26/2014 2.21 2.23 2.19 2.19 148,449
02/25/2014 2.25 2.26 2.2 2.2 236,920
02/24/2014 2.29 2.3 2.23 2.26 376,757
02/21/2014 2.34 2.34 2.26 2.27 436,552
02/20/2014 2.21 2.33 2.19 2.33 542,494
02/19/2014 2.35 2.35 2.21 2.22 346,659
02/18/2014 2.18 2.34 2.17 2.34 716,335
02/14/2014 2.2 2.28 2.15 2.19 832,725
02/13/2014 2.04 2.114 2.02 2.11 438,679
02/12/2014 2.08 2.15 2.04 2.06 238,124
02/11/2014 2.02 2.1 2 2.09 363,305
02/10/2014 1.95 2.02 1.9146 2 286,462
02/07/2014 1.92 2 1.908 1.94 220,427
02/06/2014 1.9 1.95 1.895 1.92 257,212
02/05/2014 1.93 1.94 1.88 1.89 265,001
02/04/2014 1.9 1.92 1.9 1.92 240,584
02/03/2014 1.93 1.93 1.9 1.9 239,493
01/31/2014 1.9 1.95 1.9 1.91 512,404
01/30/2014 1.95 1.95 1.91 1.91 226,662
01/29/2014 1.95 1.99 1.92 1.92 229,169
01/28/2014 1.99 2.01 1.96 1.96 288,252
01/27/2014 2 2.01 1.99 2 477,265
01/24/2014 2.01 2.03 2 2 226,476
01/23/2014 2.04 2.04 2 2.04 147,503
01/22/2014 2.09 2.115 2.02 2.04 277,412
01/21/2014 2.09 2.1 2.02 2.08 188,170
01/17/2014 2.13 2.14 2.05 2.07 312,384
01/16/2014 2.13 2.14 2.07 2.13 231,407
01/15/2014 2.12 2.15 2.1 2.12 161,554
01/14/2014 2.12 2.1746 2.094 2.13 171,033
01/13/2014 2.19 2.23 2.09 2.1 325,758
01/10/2014 2.15 2.35 2.08 2.19 716,868
01/09/2014 2.24 2.24 2.12 2.15 237,315
01/08/2014 2.25 2.27 2.17 2.22 498,023
01/07/2014 2 2.24 1.9999 2.24 1,091,190
01/06/2014 1.99 2 1.95 2 168,926
01/03/2014 1.99 2 1.96 1.99 125,719
01/02/2014 1.96 2 1.941 1.99 214,257
12/31/2013 1.96 2 1.92 1.98 487,496
12/30/2013 1.92 1.98 1.92 1.97 284,970
12/27/2013 1.94 1.9499 1.89 1.92 796,798
12/26/2013 1.99 2 1.92 1.925 527,076
12/24/2013 1.96 2.04 1.93 1.98 246,364
12/23/2013 1.92 1.96 1.88 1.96 432,007
12/20/2013 1.86 1.92 1.86 1.92 1,213,883
12/19/2013 1.88 1.915 1.86 1.88 363,158
12/18/2013 1.88 1.9 1.88 1.9 348,181
12/17/2013 1.88 1.9 1.88 1.88 284,108
12/16/2013 1.89 1.92 1.88 1.89 237,794
12/13/2013 1.91 1.93 1.88 1.89 268,218
12/12/2013 1.9 1.91 1.9 1.9 242,418
12/11/2013 1.92 1.94 1.91 1.91 246,746
12/10/2013 1.92 1.95 1.92 1.93 280,495
12/09/2013 1.96 1.97 1.92 1.93 392,160
12/06/2013 1.99 1.99 1.95 1.97 472,210
12/05/2013 1.96 1.97 1.96 1.96 170,073
12/04/2013 1.97 1.99 1.96 1.96 153,282
12/03/2013 1.97 2 1.955 1.96 146,397
12/02/2013 2.05 2.05 1.96 1.96 180,063
11/29/2013 2.01 2.08 2 2.05 211,973
11/27/2013 1.96 2 1.96 2 184,358
11/26/2013 1.96 1.98 1.95 1.96 557,247
11/25/2013 1.98 2 1.96 1.96 197,641
11/22/2013 1.97 1.99 1.96 1.98 179,275
11/21/2013 1.98 1.99 1.96 1.97 147,362
11/20/2013 1.96 1.99 1.96 1.97 158,651
11/19/2013 1.96 1.99 1.95 1.96 221,883
11/18/2013 1.98 2 1.94 1.96 234,707
11/15/2013 1.95 1.98 1.95 1.98 230,136
11/14/2013 1.96 2 1.96 1.96 134,894
11/13/2013 1.99 2.02 1.96 1.97 166,597
11/12/2013 1.98 2.05 1.965 1.99 216,839
11/11/2013 1.96 2.005 1.96 1.99 202,279
11/08/2013 1.98 2.05 1.92 1.98 591,699
11/07/2013 1.96 1.99 1.93 1.97 503,603
11/06/2013 1.9 2 1.9 1.97 418,533
11/05/2013 1.91 1.98 1.91 1.95 321,079
11/04/2013 1.93 1.94 1.91 1.91 201,499
11/01/2013 1.91 1.94 1.9 1.91 315,639
10/31/2013 1.91 1.94 1.91 1.92 271,951
10/30/2013 1.91 1.95 1.91 1.91 242,921
10/29/2013 1.91 1.93 1.91 1.91 197,188
10/28/2013 1.93 1.935 1.9 1.91 218,353
10/25/2013 1.96 1.96 1.93 1.93 122,791
10/24/2013 1.95 1.97 1.94 1.95 250,235
10/23/2013 1.97 1.99 1.95 1.95 184,326
10/22/2013 1.97 1.98 1.94 1.98 268,065
10/21/2013 1.96 1.99 1.96 1.97 332,443
10/18/2013 1.98 1.98 1.95 1.96 258,375
10/17/2013 1.97 1.98 1.9399 1.95 190,380
10/16/2013 1.96 2 1.94 1.97 213,200
10/15/2013 1.96 1.99 1.94 1.95 168,282
10/14/2013 1.97 1.98 1.93 1.97 179,808
10/11/2013 1.83 1.98 1.83 1.98 247,174
10/10/2013 1.85 1.94 1.84 1.85 293,227
10/09/2013 1.86 1.86 1.815 1.82 326,368
10/08/2013 1.93 1.93 1.86 1.86 437,444
10/07/2013 1.95 1.96 1.92 1.92 174,399
10/04/2013 1.92 1.98 1.92 1.97 246,235
10/03/2013 1.95 1.98 1.92 1.92 243,380
10/02/2013 1.92 1.99 1.92 1.96 232,581
10/01/2013 1.94 1.97 1.92 1.94 336,583
09/30/2013 1.96 1.99 1.92 1.93 398,691
09/27/2013 1.97 2.01 1.97 1.98 210,496
09/26/2013 2.01 2.01 1.96 1.98 272,224
09/25/2013 1.97 2.02 1.97 2.01 435,689
09/24/2013 2 2 1.96 1.97 280,586
09/23/2013 1.99 2 1.98 1.99 389,309
09/20/2013 2.04 2.05 1.99 1.99 802,201
09/19/2013 2 2.03 2 2.03 308,674
09/18/2013 2.02 2.05 2 2.001 225,799
09/17/2013 2.01 2.04 2.01 2.04 117,423
09/16/2013 2.04 2.04 2 2.01 175,040
09/13/2013 2.02 2.05 1.99 2.04 231,937
09/12/2013 2.02 2.05 2.01 2.02 200,827
09/11/2013 2.01 2.05 2.01 2.02 257,091
09/10/2013 2.05 2.05 2.01 2.02 256,096
09/09/2013 2.02 2.05 2 2.05 278,276
09/06/2013 2.07 2.07 2 2.02 224,589
09/05/2013 2.02 2.08 2.02 2.05 152,491
09/04/2013 2.05 2.08 2 2.03 221,710
09/03/2013 2.03 2.1 1.985 2.05 259,245
08/30/2013 2.1 2.12 2.02 2.02 273,920
08/29/2013 2.12 2.13 2.06 2.11 118,430
08/28/2013 2.08 2.13 2.0799 2.12 268,108
08/27/2013 2.11 2.18 2.0555 2.07 295,445
08/26/2013 2.08 2.17 2.08 2.14 227,608
08/23/2013 2.12 2.15 2.04 2.08 224,225
08/22/2013 2.11 2.14 2.07 2.14 245,663
08/21/2013 2.02 2.13 1.99 2.12 345,843
08/20/2013 2.02 2.05 1.925 2.02 613,662
08/19/2013 2.07 2.09 2.02 2.03 187,990
08/16/2013 2.04 2.11 2.04 2.07 198,614
08/15/2013 2.13 2.13 2.03 2.04 354,729
08/14/2013 2.12 2.2 2.1 2.12 272,898
08/13/2013 2.04 2.16 2.04 2.1 524,530
08/12/2013 2.06 2.1 2.02 2.06 283,155
08/09/2013 2.17 2.18 2.06 2.1 312,851
08/08/2013 2.06 2.2 1.891 2.19 748,719
08/07/2013 2.3 2.33 2.19 2.2 322,146
08/06/2013 2.31 2.33 2.25 2.31 145,441
08/05/2013 2.4 2.42 2.33 2.34 257,140
08/02/2013 2.4 2.43 2.38 2.38 169,829
08/01/2013 2.41 2.45 2.38 2.42 196,983
07/31/2013 2.43 2.44 2.35 2.4 174,128
07/30/2013 2.4 2.445 2.38 2.42 133,430
07/29/2013 2.41 2.46 2.37 2.38 219,115
07/26/2013 2.45 2.49 2.44 2.44 108,290
07/25/2013 2.42 2.51 2.42 2.48 333,734
07/24/2013 2.48 2.54 2.39 2.43 447,002
07/23/2013 2.49 2.56 2.45 2.46 600,171
07/22/2013 2.44 2.52 2.43 2.49 309,614
07/19/2013 2.44 2.5 2.431 2.46 290,770
07/18/2013 2.41 2.48 2.41 2.45 308,568
07/17/2013 2.44 2.45 2.39 2.42 243,167
07/16/2013 2.4 2.45 2.38 2.44 341,076
07/15/2013 2.39 2.43 2.37 2.39 258,759
07/12/2013 2.43 2.43 2.38 2.4 218,553
07/11/2013 2.41 2.45 2.39 2.44 263,002
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?