VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

AKAM stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the AKAM stock price was $90.76 and low was $81.91.
  • 90 day high was $90.76 and low was $73.19.
  • 52 week high for Akamai Technologies - $90.76 and low - $57.18.

Historical Akamai Technologies prices

Date Open High Low Close Volume
2019-08-19 $87.90 $88.46 $86.87 $87.07 2181935
2019-08-16 $85.84 $87.14 $85.75 $86.65 1698399
2019-08-15 $84.41 $85.72 $83.90 $85.01 1666104
2019-08-14 $88.08 $88.08 $83.24 $84.08 5591363
2019-08-13 $88.13 $89.92 $86.22 $89.37 2763827
2019-08-12 $89.13 $90.13 $88.39 $89.21 962626
2019-08-09 $88.75 $90.20 $88.56 $89.92 1523816
2019-08-08 $87.16 $89.04 $86.99 $88.91 1716810
2019-08-07 $84.94 $87.23 $84.06 $86.71 1758631
2019-08-06 $85.01 $86.14 $84.38 $85.92 1595960
2019-08-05 $86.56 $86.95 $82.99 $84.01 2358331
2019-08-02 $89.45 $90.10 $88.27 $88.32 1722327
2019-08-01 $88.12 $90.36 $87.75 $90.11 2897371
2019-07-31 $85.00 $90.76 $84.94 $88.13 4705369
2019-07-30 $83.33 $84.33 $82.54 $84.03 1455920
2019-07-29 $84.04 $84.40 $82.54 $83.52 1020686
2019-07-26 $83.08 $84.01 $83.08 $83.92 830946
2019-07-25 $83.08 $83.32 $82.23 $82.70 833954
2019-07-24 $82.27 $83.49 $81.91 $83.42 794115
2019-07-23 $83.16 $83.91 $82.59 $83.20 938058
2019-07-22 $83.90 $84.10 $82.18 $82.66 1022747
2019-07-19 $84.00 $84.74 $83.38 $83.45 1653004
2019-07-18 $83.37 $83.67 $82.62 $83.50 1224832
2019-07-17 $83.56 $84.04 $83.06 $83.83 1086810
2019-07-16 $83.47 $83.68 $82.76 $83.37 668842
2019-07-15 $82.74 $83.67 $82.39 $83.47 757463
2019-07-12 $82.41 $82.69 $81.94 $82.46 655441
2019-07-11 $81.88 $82.32 $81.40 $82.29 668205
2019-07-10 $81.73 $82.38 $81.50 $81.73 505622
2019-07-09 $80.92 $81.49 $80.53 $81.36 808819
2019-07-08 $81.02 $81.49 $80.65 $81.19 684565
2019-07-05 $80.92 $81.81 $80.50 $81.70 425345
2019-07-03 $80.69 $81.33 $80.68 $81.28 728500
2019-07-02 $80.38 $80.96 $80.09 $80.46 683237
2019-07-01 $81.35 $81.56 $80.27 $80.38 1018654
2019-06-28 $79.85 $80.22 $79.31 $80.14 1062844
2019-06-27 $79.08 $79.69 $78.91 $79.42 624306
2019-06-26 $78.37 $79.38 $78.37 $78.61 854212
2019-06-25 $78.64 $79.54 $77.40 $77.81 796059
2019-06-24 $78.72 $79.33 $78.44 $78.74 1007073
2019-06-21 $79.81 $80.00 $78.29 $78.55 3140437
2019-06-20 $80.39 $80.78 $79.48 $79.88 1066569
2019-06-19 $78.52 $79.66 $78.05 $79.58 927900
2019-06-18 $77.55 $78.39 $77.02 $78.24 1272162
2019-06-17 $78.54 $78.54 $76.39 $76.58 1241604
2019-06-14 $79.16 $79.21 $78.08 $78.62 864177
2019-06-13 $79.60 $80.05 $78.85 $79.19 572285
2019-06-12 $79.10 $79.68 $78.79 $79.35 773672
2019-06-11 $80.37 $80.85 $78.84 $79.41 651231
2019-06-10 $79.99 $80.99 $79.43 $79.55 851091

Will AKAM stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT