Limelight Networks Inc. (LLNW)
NASDAQ: LLNW
· Real-Time Price · USD
2.46
0.04 (1.65%)
At close: Jun 16, 2022, 6:00 AM
LLNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2022 | 2.42 | 2.51 | 2.38 | 2.46 | 2.46 | 1.65% | 1,755,151 |
| Jun 14, 2022 | 2.44 | 2.45 | 2.39 | 2.42 | 2.42 | -0.41% | 1,059,365 |
| Jun 13, 2022 | 2.54 | 2.56 | 2.42 | 2.43 | 2.43 | -7.95% | 1,856,936 |
| Jun 10, 2022 | 2.65 | 2.67 | 2.62 | 2.64 | 2.64 | -1.49% | 1,005,800 |
| Jun 9, 2022 | 2.75 | 2.77 | 2.66 | 2.68 | 2.68 | -3.25% | 1,104,570 |
| Jun 8, 2022 | 2.79 | 2.86 | 2.73 | 2.77 | 2.77 | 0.00% | 1,511,741 |
| Jun 7, 2022 | 2.76 | 2.82 | 2.72 | 2.77 | 2.77 | -0.72% | 1,210,860 |
| Jun 6, 2022 | 2.85 | 2.94 | 2.78 | 2.79 | 2.79 | -2.11% | 1,930,720 |
| Jun 3, 2022 | 2.90 | 2.91 | 2.77 | 2.85 | 2.85 | -2.40% | 2,869,274 |
| Jun 2, 2022 | 3.36 | 3.36 | 2.86 | 2.92 | 2.92 | -16.09% | 6,702,086 |
| Jun 1, 2022 | 3.62 | 3.70 | 3.46 | 3.48 | 3.48 | -3.87% | 1,568,460 |
| May 31, 2022 | 3.66 | 3.69 | 3.54 | 3.62 | 3.62 | -0.55% | 1,219,663 |
| May 27, 2022 | 3.51 | 3.67 | 3.49 | 3.64 | 3.64 | 3.70% | 2,147,890 |
| May 26, 2022 | 3.46 | 3.64 | 3.38 | 3.51 | 3.51 | 2.03% | 1,003,320 |
| May 25, 2022 | 3.32 | 3.46 | 3.28 | 3.44 | 3.44 | 2.69% | 995,683 |
| May 24, 2022 | 3.47 | 3.51 | 3.30 | 3.35 | 3.35 | -4.83% | 1,184,742 |
| May 23, 2022 | 3.50 | 3.57 | 3.44 | 3.52 | 3.52 | 0.57% | 786,440 |
| May 20, 2022 | 3.56 | 3.59 | 3.41 | 3.50 | 3.50 | 0.00% | 695,753 |
| May 19, 2022 | 3.46 | 3.59 | 3.46 | 3.50 | 3.50 | 0.29% | 1,019,891 |
| May 18, 2022 | 3.41 | 3.52 | 3.40 | 3.49 | 3.49 | 0.58% | 852,591 |