Indicators

F5 Networks (NQ: FFIV )

171.04 -0.72 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.19	25.70	24.80	24.90	1,037,145	-0.65(-2.54%)
Nov 26, 2008	23.66	25.72	23.23	25.55	2,597,367	+1.43(+5.93%)
Nov 25, 2008	23.96	24.25	22.58	24.12	2,703,233	+0.59(+2.51%)
Nov 24, 2008	22.25	23.85	20.26	23.53	2,715,456	+1.21(+5.42%)
Nov 21, 2008	21.50	22.35	20.47	22.32	2,488,873	+1.54(+7.41%)
Nov 20, 2008	21.01	22.87	20.76	20.78	2,979,617	-0.59(-2.76%)
Nov 19, 2008	22.15	22.35	21.09	21.37	2,313,223	-0.74(-3.35%)
Nov 18, 2008	22.50	23.11	21.44	22.11	2,322,008	-0.25(-1.12%)
Nov 17, 2008	22.28	23.46	21.68	22.36	2,088,696	-0.14(-0.62%)
Nov 14, 2008	21.49	23.31	21.25	22.50	2,888,913	+0.33(+1.49%)
Nov 13, 2008	21.45	22.73	20.35	22.17	3,493,480	+0.70(+3.26%)
Nov 12, 2008	22.09	23.00	21.28	21.47	1,731,103	-1.24(-5.46%)
Nov 11, 2008	22.03	23.30	21.50	22.71	2,515,000	+0.56(+2.53%)
Nov 10, 2008	24.49	24.52	22.07	22.15	2,201,861	-1.63(-6.85%)
Nov 07, 2008	22.94	23.80	22.52	23.78	1,550,069	+1.25(+5.55%)
Nov 06, 2008	22.22	23.12	22.22	22.53	2,008,122	-0.65(-2.80%)
Nov 05, 2008	24.70	24.72	23.01	23.18	2,376,705	-1.57(-6.34%)
Nov 04, 2008	24.49	25.92	23.84	24.75	3,706,468	+0.60(+2.48%)

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.