Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.178 3.288 3.018 3.125 559,232 -0.05(-1.57%)
Aug 29, 2002 3.038 3.237 3.000 3.175 1,388,746 +0.12(+4.10%)
Aug 28, 2002 3.098 3.100 2.945 3.050 1,078,400 -0.07(-2.09%)
Aug 27, 2002 3.362 3.362 3.100 3.115 750,456 -0.23(-7.01%)
Aug 26, 2002 3.408 3.475 3.300 3.350 644,174 -0.07(-2.19%)
Aug 23, 2002 3.655 3.723 3.415 3.425 436,438 -0.27(-7.37%)
Aug 22, 2002 3.685 3.870 3.575 3.697 633,686 -0.01(-0.27%)
Aug 21, 2002 3.703 3.737 3.585 3.708 455,200 +0.08(+2.21%)
Aug 20, 2002 3.697 3.845 3.550 3.627 996,268 +0.12(+3.35%)
Aug 16, 2002 3.022 3.550 2.970 3.510 2,602,474 +0.49(+16.32%)
Aug 15, 2002 2.987 3.112 2.905 3.018 544,742 +0.05(+1.60%)
Aug 14, 2002 2.775 2.925 2.680 2.970 412,800 +0.20(+7.32%)
Aug 13, 2002 2.998 3.087 2.750 2.768 377,826 -0.22(-7.36%)
Aug 12, 2002 2.922 2.998 2.815 2.987 327,908 +0.04(+1.53%)
Aug 07, 2002 2.978 3.100 2.663 2.942 1,385,200 -0.01(-0.34%)
Aug 06, 2002 2.625 2.995 2.598 2.953 958,400 +0.35(+13.34%)
Aug 05, 2002 2.815 2.820 2.498 2.605 945,508 -0.22(-7.71%)
Aug 02, 2002 3.125 3.135 2.783 2.822 835,460 -0.24(-7.69%)
Aug 01, 2002 3.098 3.167 3.005 3.058 565,000 -0.07(-2.32%)
Jul 31, 2002 3.138 3.245 3.045 3.130 786,420 -0.04(-1.18%)
Jul 30, 2002 2.975 3.183 2.938 3.167 1,355,800 +0.19(+6.56%)
Jul 29, 2002 2.888 3.033 2.825 2.973 1,155,336 +0.20(+7.13%)
Jul 26, 2002 2.810 2.820 2.670 2.775 613,724 +0.02(+0.72%)
Jul 25, 2002 2.717 2.985 2.502 2.755 1,295,124 +0.03(+1.10%)
Jul 24, 2002 2.513 2.810 2.453 2.725 1,057,516 +0.17(+6.55%)
Jul 23, 2002 2.750 2.755 2.538 2.558 508,400 -0.13(-4.75%)
Jul 22, 2002 2.650 2.750 2.587 2.685 424,582 +0.02(+0.75%)
Jul 19, 2002 2.777 2.825 2.638 2.665 401,600 -0.21(-7.22%)
Jul 17, 2002 2.875 2.995 2.712 2.873 1,537,200 +0.37(+14.90%)
Jul 12, 2002 2.428 2.712 2.425 2.500 1,921,200 +0.08(+3.20%)
Jul 11, 2002 2.280 2.422 2.160 2.422 491,000 +0.08(+3.64%)
Jul 10, 2002 2.228 2.350 2.180 2.337 1,649,400 +0.19(+9.10%)
Jul 09, 2002 1.890 2.200 1.857 2.143 2,962,000 +0.25(+13.36%)
Jul 08, 2002 1.990 1.990 1.890 1.890 392,200 -0.10(-5.03%)
Jul 05, 2002 2.035 2.050 1.965 1.990 364,800 +0.03(+1.66%)
Jul 04, 2002 1.903 2.038 1.782 1.958 959,200 +0.00(+0.00%)
Jul 03, 2002 1.903 2.038 1.782 1.958 959,200 +0.12(+6.82%)
Jul 02, 2002 2.178 2.188 1.830 1.833 2,191,800 -0.41(-18.37%)
Jul 01, 2002 2.467 2.542 2.237 2.245 1,082,400 -0.20(-8.18%)
Jun 28, 2002 2.112 2.487 2.112 2.445 1,709,400 +0.19(+8.67%)
Jun 27, 2002 2.255 2.275 2.097 2.250 552,800 +0.05(+2.27%)
Jun 26, 2002 1.913 2.250 1.827 2.200 1,820,200 +0.12(+5.52%)
Jun 25, 2002 2.288 2.320 1.975 2.085 997,800 -0.23(-9.84%)
Jun 21, 2002 2.500 2.502 2.192 2.312 1,829,000 -0.21(-8.33%)
Jun 20, 2002 2.752 2.825 2.515 2.522 1,192,200 -0.25(-9.18%)
Jun 19, 2002 2.755 2.940 2.750 2.777 716,800 -0.01(-0.45%)
Jun 18, 2002 2.875 2.910 2.745 2.790 784,400 -0.04(-1.42%)
Jun 17, 2002 2.723 2.837 2.650 2.830 661,600 +0.09(+3.11%)
Jun 14, 2002 2.740 2.748 2.575 2.745 666,600 -0.16(-5.59%)
Jun 12, 2002 3.025 3.025 2.725 2.908 1,398,000 -0.10(-3.33%)
Jun 11, 2002 3.062 3.105 2.973 3.007 554,800 -0.01(-0.25%)
Jun 10, 2002 3.053 3.120 3.010 3.015 243,400 -0.03(-0.83%)
Jun 07, 2002 2.882 3.062 2.865 3.040 796,800 +0.06(+2.11%)
Jun 06, 2002 3.185 3.195 2.978 2.978 420,600 -0.19(-5.85%)
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.