AKAM: Akamai Technologies Inc.
$ 95.21 |
|
-1.66 -1.71% |
|
| Open: | 96.61 |
| High: | 96.68 |
| Low: | 95.11 |
| Volume: | 2,429,410 |
$ 96.87
+0.89 +0.93%
| Open: | 95.59 |
| High: | 97.24 |
| Low: | 94.64 |
| Volume: | 2,682,328 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 96.61 | 96.68 | 95.11 | 95.21 | 2,429,410 | -1.66 | -1.71 |
| 2024-05-16 | 95.59 | 97.24 | 94.64 | 96.87 | 2,682,328 | +0.89 | +0.93 |
| 2024-05-15 | 94.84 | 96.12 | 94.29 | 95.98 | 2,290,846 | +2.85 | +3.06 |
| 2024-05-14 | 94.30 | 94.60 | 92.06 | 93.13 | 2,498,394 | -1.19 | -1.26 |
| 2024-05-13 | 91.47 | 94.73 | 91.39 | 94.32 | 3,450,124 | +3.13 | +3.43 |
| 2024-05-10 | 94.20 | 94.82 | 90.53 | 91.19 | 9,719,308 | -11.27 | -11.00 |
| 2024-05-09 | 102.10 | 102.65 | 101.54 | 102.46 | 3,033,671 | +0.34 | +0.33 |
| 2024-05-08 | 101.37 | 102.16 | 100.90 | 102.12 | 1,687,847 | +0.45 | +0.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 97.24 On 2024-05-16 |
91.39 On 2024-05-13 |
4.02 | 4.41 | 94.73 On 2024-05-13 |
92.06 On 2024-05-14 |
-2.82 | 95.10 |
| 10D | 102.65 On 2024-05-09 |
90.53 On 2024-05-10 |
-4.46 | -4.47 | 102.65 On 2024-05-09 |
90.53 On 2024-05-10 |
-11.81 | 97.40 |
| 20D | 102.83 On 2024-04-29 |
90.53 On 2024-05-10 |
-6.29 | -6.20 | 102.83 On 2024-04-29 |
90.53 On 2024-05-10 |
-11.96 | 99.27 |
| WTD | 97.24 On 2024-05-16 |
91.39 On 2024-05-13 |
4.02 | 4.41 | 94.73 On 2024-05-13 |
92.06 On 2024-05-14 |
-2.82 | 95.10 |
| MTD | 102.65 On 2024-05-09 |
90.53 On 2024-05-10 |
-5.72 | -5.67 | 102.65 On 2024-05-09 |
90.53 On 2024-05-10 |
-11.81 | 98.03 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |