Indicators

F5 Networks (NQ: FFIV )

171.62 +0.58 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.65	48.05	46.83	47.03	2,430,160	-0.70(-1.47%)
Nov 27, 2009	47.23	48.23	46.69	47.73	448,135	-0.73(-1.51%)
Nov 25, 2009	48.12	48.69	48.12	48.46	528,572	+0.43(+0.90%)
Nov 24, 2009	48.20	48.25	47.41	48.03	926,094	-0.24(-0.50%)
Nov 23, 2009	47.29	48.29	47.29	48.27	864,127	+1.36(+2.90%)
Nov 20, 2009	47.13	47.30	46.10	46.91	1,387,236	-1.46(-3.02%)
Nov 19, 2009	49.15	49.20	47.91	48.37	802,577	-0.93(-1.89%)
Nov 18, 2009	49.51	49.64	48.68	49.30	1,039,753	-0.46(-0.92%)
Nov 17, 2009	49.88	50.61	49.02	49.76	1,227,996	-0.12(-0.24%)
Nov 16, 2009	49.76	50.45	49.50	49.88	1,543,520	+0.62(+1.26%)
Nov 13, 2009	47.90	49.48	47.00	49.26	1,924,776	+1.98(+4.19%)
Nov 12, 2009	46.11	47.93	46.11	47.28	916,959	-0.55(-1.15%)
Nov 11, 2009	47.80	48.42	47.28	47.83	750,707	+0.52(+1.10%)
Nov 10, 2009	47.50	48.21	47.22	47.31	795,526	-0.57(-1.19%)
Nov 09, 2009	47.28	48.15	47.19	47.88	750,969	+0.76(+1.61%)
Nov 06, 2009	46.74	48.00	46.63	47.12	1,150,357	-0.07(-0.15%)
Nov 05, 2009	45.73	47.20	45.73	47.19	1,669,457	+1.85(+4.08%)
Nov 04, 2009	45.96	46.00	45.12	45.34	1,489,722	-0.42(-0.92%)
Nov 03, 2009	44.06	45.87	44.06	45.76	1,396,950	+0.97(+2.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.