AKAM: Akamai Technologies Inc.
$ 106.15 |
|
-- 0 0% |
Open: | 106.15 |
High: | 106.15 |
Low: | 106.15 |
Volume: | N/A |
$ 106.15
-0.52 -0.49%
Open: | 106.50 |
High: | 106.76 |
Low: | 105.40 |
Volume: | 1,391,965 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-10-21 | 106.50 | 106.76 | 105.40 | 106.15 | 1,391,965 | -0.52 | -0.49 |
2024-10-18 | 105.20 | 106.80 | 104.76 | 106.67 | 1,611,614 | +1.94 | +1.85 |
2024-10-17 | 103.67 | 105.17 | 102.71 | 104.73 | 1,297,996 | +1.15 | +1.11 |
2024-10-16 | 103.31 | 103.63 | 102.74 | 103.58 | 2,303,239 | +0.29 | +0.28 |
2024-10-15 | 103.29 | 104.69 | 103.06 | 103.29 | 1,112,480 | -0.28 | -0.27 |
2024-10-14 | 104.71 | 104.71 | 102.88 | 103.57 | 853,576 | -0.65 | -0.62 |
2024-10-11 | 103.42 | 104.59 | 102.79 | 104.22 | 989,032 | +0.80 | +0.77 |
2024-10-10 | 102.97 | 103.56 | 102.71 | 103.42 | 762,037 | +0.31 | +0.30 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 106.80 On 2024-10-18 |
102.71 On 2024-10-17 |
2.58 | 2.49 | 104.69 On 2024-10-15 |
102.74 On 2024-10-16 |
-1.86 | 104.88 |
10D | 106.80 On 2024-10-18 |
100.19 On 2024-10-08 |
4.98 | 4.92 | 104.71 On 2024-10-14 |
102.74 On 2024-10-16 |
-1.88 | 104.01 |
20D | 106.80 On 2024-10-18 |
99.36 On 2024-10-02 |
5.43 | 5.39 | 102.49 On 2024-09-24 |
99.36 On 2024-10-02 |
-3.06 | 102.39 |
WTD | 106.76 On 2024-10-21 |
105.40 On 2024-10-21 |
-0.52 | -0.49 | -- | -- | -- | 106.15 |
MTD | 106.80 On 2024-10-18 |
99.36 On 2024-10-02 |
5.20 | 5.15 | 104.71 On 2024-10-14 |
102.74 On 2024-10-16 |
-1.88 | 102.92 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,847.85 | -83.75 | -0.20 | 112,252,435 |
DJTA
Dow Jones Transportation Average |
16,194.25 | +4.13 | +0.03 | 26,554,949 |
SPX
S&P 500 Index |
5,838.84 | -15.14 | -0.26 | |
OEX
S&P 100 Index |
2,824.17 | -1.67 | -0.06 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,316.87 | -44.60 | -0.22 | |
NYA
NYSE Composite Index |
19,636.64 | -83.68 | -0.42 | |
XAX
NYSE AMEX Composite Index |
5,387.33 | -5.03 | -0.09 | |
RUI
RUSSELL 1000 Index |
3,188.49 | -9.15 | -0.29 | |
RUT
Russell 2000 Index |
2,231.82 | -7.90 | -0.35 | |
RUA
Russell 3000 Index |
3,324.56 | -9.65 | -0.29 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.76 | +0.39 | +2.12 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.47 | +0.21 | +0.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.44 | +0.24 | +1.19 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.53 | +0.29 | +1.51 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,853.01 | -23.14 | -0.23 |