Limelight Networks Inc (LLNW) Historical Stock Data
2.46 ↑0.00 (0.00%)
As of June 15, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, LLNW is down -0.94% a day on average. There have been 12 days where Limelight Networks Inc closed green and 18 days where LLNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 2.42 | 2.46 | ↑$0.04 (1.65%) | 2.39 | 2.51 | 1.75M |
| 2022-06-14 | 2.44 | 2.42 | ↓$0.02 (-0.82%) | 2.39 | 2.45 | 1.06M |
| 2022-06-13 | 2.54 | 2.43 | ↓$0.11 (-4.14%) | 2.42 | 2.55 | 1.86M |
| 2022-06-10 | 2.65 | 2.64 | ↓$0.01 (-0.38%) | 2.62 | 2.67 | 1.01M |
| 2022-06-09 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.66 | 2.77 | 1.10M |
| 2022-06-08 | 2.79 | 2.77 | ↓$0.02 (-0.72%) | 2.73 | 2.86 | 1.50M |
| 2022-06-07 | 2.76 | 2.77 | ↑$0.01 (0.36%) | 2.72 | 2.82 | 1.20M |
| 2022-06-06 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.78 | 2.93 | 1.91M |
| 2022-06-03 | 2.90 | 2.85 | ↓$0.05 (-1.72%) | 2.77 | 2.91 | 2.87M |
| 2022-06-02 | 3.36 | 2.92 | ↓$0.44 (-13.10%) | 2.87 | 3.36 | 6.68M |
| 2022-06-01 | 3.62 | 3.48 | ↓$0.14 (-3.87%) | 3.47 | 3.70 | 1.56M |
| 2022-05-31 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.54 | 3.66 | 1.22M |
| 2022-05-27 | 3.51 | 3.64 | ↑$0.13 (3.70%) | 3.50 | 3.67 | 2.15M |
| 2022-05-26 | 3.46 | 3.51 | ↑$0.05 (1.45%) | 3.38 | 3.64 | 1M |
| 2022-05-25 | 3.32 | 3.44 | ↑$0.12 (3.61%) | 3.28 | 3.47 | 1M |
| 2022-05-24 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.31 | 3.51 | 1.18M |
| 2022-05-23 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.44 | 3.57 | 786.03K |
| 2022-05-20 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.42 | 3.59 | 691.61K |
| 2022-05-19 | 3.46 | 3.50 | ↑$0.04 (1.16%) | 3.46 | 3.59 | 1.02M |
| 2022-05-18 | 3.41 | 3.49 | ↑$0.08 (2.35%) | 3.40 | 3.52 | 852.36K |
| 2022-05-17 | 3.37 | 3.47 | ↑$0.10 (2.97%) | 3.37 | 3.51 | 2.13M |
| 2022-05-16 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.28 | 3.47 | 1.14M |
| 2022-05-13 | 3.26 | 3.40 | ↑$0.14 (4.29%) | 3.26 | 3.45 | 1.33M |
| 2022-05-12 | 3.07 | 3.21 | ↑$0.14 (4.56%) | 3.07 | 3.31 | 1.40M |
| 2022-05-11 | 3.12 | 3.11 | ↓$0.01 (-0.32%) | 3.06 | 3.30 | 1.73M |
| 2022-05-10 | 3.34 | 3.14 | ↓$0.20 (-5.99%) | 3.12 | 3.48 | 1.57M |
| 2022-05-09 | 3.43 | 3.28 | ↓$0.15 (-4.37%) | 3.26 | 3.49 | 1.99M |
| 2022-05-06 | 3.76 | 3.49 | ↓$0.27 (-7.18%) | 3.49 | 3.76 | 1.61M |
| 2022-05-05 | 3.84 | 3.71 | ↓$0.13 (-3.39%) | 3.68 | 3.96 | 2.44M |
| 2022-05-04 | 3.52 | 3.71 | ↑$0.19 (5.40%) | 3.37 | 3.73 | 2.95M |
Create an account or log in to view more rows.
$LLNW When they tell me diversifying is for idiots
$LLNW is the dump over
$LLNW love this stock!!!!
$LLNW come to papa
$LLNW Nothing but time to wait
$LLNW I actually want the market pullback 5% is pretty crazy how this market keep going and going
$LLNW hint hint this is when you buy a few
$LLNW what’s gonna happen now
$LLNW hold
$LLNW I warned everyone this company sucks