Quantcast
LLNW

Limelight Networks, Inc. Common Stock Historical Stock Prices

$4.96
*  
0.02
0.4%
Get LLNW Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading LLNW now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    LLNW Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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.
16:00 5.03 5.03 4.85 4.96 572,355
10/17/2018 5.03 5.03 4.85 4.96 576,746
10/16/2018 4.93 5.02 4.83 4.98 741,930
10/15/2018 4.85 4.98 4.79 4.9 768,383
10/12/2018 4.81 4.95 4.76 4.82 859,186
10/11/2018 4.88 4.93 4.725 4.74 1,049,034
10/10/2018 5.05 5.05 4.92 4.92 923,788
10/09/2018 5.04 5.11 4.94 5.05 683,680
10/08/2018 4.98 5.075 4.9 5.06 742,618
10/05/2018 5.01 5.1 4.88 4.97 514,377
10/04/2018 5.07 5.11 4.94 5 730,202
10/03/2018 4.76 5.12 4.76 5.11 777,366
10/02/2018 4.8 4.9 4.72 4.76 726,287
10/01/2018 5 5.03 4.75 4.79 1,061,952
09/28/2018 5.18 5.18 4.995 5.02 688,388
09/27/2018 5.17 5.27 5.12 5.18 693,555
09/26/2018 5.28 5.32 5.1 5.17 698,293
09/25/2018 5.1 5.28 5.05 5.27 939,223
09/24/2018 5.03 5.11 5.01 5.09 496,461
09/21/2018 5.1 5.105 4.995 5.05 902,534
09/20/2018 5.07 5.09 5.01 5.08 333,340
09/19/2018 5.08 5.1 4.995 5.04 627,883
09/18/2018 5.02 5.13 4.991 5.1 699,471
09/17/2018 5 5.0894 4.98 5.02 721,973
09/14/2018 4.98 5.04 4.88 5 972,648
09/13/2018 4.88 4.95 4.7807 4.94 656,152
09/12/2018 4.86 4.9 4.785 4.85 416,832
09/11/2018 4.81 4.92 4.81 4.85 467,085
09/10/2018 4.81 4.87 4.76 4.84 463,784
09/07/2018 4.69 4.82 4.67 4.8 523,064
09/06/2018 4.71 4.75 4.61 4.73 508,605
09/05/2018 4.83 4.83 4.59 4.71 651,705
09/04/2018 5 5.06 4.81 4.82 942,109
08/31/2018 4.95 5.095 4.925 5.07 1,298,312
08/30/2018 4.93 5.04 4.88 5.01 1,000,137
08/29/2018 4.87 4.96 4.79 4.95 781,763
08/28/2018 4.83 4.87 4.76 4.86 1,071,600
08/27/2018 4.81 4.93 4.72 4.84 2,488,148
08/24/2018 4.32 4.42 4.31 4.38 580,992
08/23/2018 4.21 4.5 4.21 4.32 1,149,928
08/22/2018 4.13 4.165 4.09 4.14 459,994
08/21/2018 3.98 4.12 3.95 4.12 483,556
08/20/2018 3.95 4.01 3.93 3.99 438,716
08/17/2018 3.97 3.99 3.9 3.95 474,039
08/16/2018 4.01 4.16 3.98 3.99 520,767
08/15/2018 4 4.061 3.92 3.98 498,602
08/14/2018 4.09 4.1082 4 4.05 575,842
08/13/2018 4.18 4.18 4.02 4.06 513,179
08/10/2018 4.2 4.22 4.15 4.17 452,127
08/09/2018 4.17 4.31 4.16 4.2 560,510
08/08/2018 4.31 4.31 4.13 4.14 561,174
08/07/2018 4.42 4.47 4.27 4.3 468,950
08/06/2018 4.36 4.41 4.26 4.38 507,704
08/03/2018 4.51 4.51 4.33 4.37 619,273
08/02/2018 4.46 4.5 4.37 4.5 535,836
08/01/2018 4.43 4.515 4.4 4.48 806,566
07/31/2018 4.45 4.48 4.35 4.46 768,347
07/30/2018 4.48 4.49 4.37 4.41 645,632
07/27/2018 4.68 4.68 4.42 4.51 1,091,976
07/26/2018 4.79 4.8 4.65 4.67 592,906
07/25/2018 4.68 4.87 4.66 4.81 701,615
07/24/2018 4.93 4.93 4.63 4.7 1,177,404
07/23/2018 5.28 5.28 4.91 4.95 1,468,572
07/20/2018 4.99 5.29 4.83 5.15 4,068,258
07/19/2018 4.72 4.83 4.59 4.7 1,703,892
07/18/2018 4.75 4.79 4.65 4.73 791,187
07/17/2018 4.68 4.78 4.64 4.77 419,438
*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?

Smart Portfolio