Indicators

F5 Networks (NQ: FFIV )

174.63 +2.70 (+1.57%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.353	7.440	7.215	7.420	703,000	+0.05(+0.71%)
May 27, 2004	7.487	7.525	7.225	7.367	914,000	-0.10(-1.37%)
May 26, 2004	7.357	7.572	7.312	7.470	1,700,200	+0.10(+1.43%)
May 25, 2004	7.025	7.365	6.982	7.365	1,473,000	+0.32(+4.54%)
May 24, 2004	7.000	7.188	6.957	7.045	1,359,800	+0.15(+2.21%)
May 21, 2004	6.928	7.055	6.825	6.893	913,600	-0.02(-0.29%)
May 20, 2004	6.915	7.015	6.827	6.912	1,413,400	+0.05(+0.73%)
May 19, 2004	6.808	7.128	6.805	6.862	1,655,000	+0.20(+3.00%)
May 18, 2004	6.625	6.785	6.617	6.662	940,800	+0.08(+1.25%)
May 17, 2004	6.662	6.713	6.442	6.580	1,835,000	-0.17(-2.59%)
May 14, 2004	6.857	6.915	6.650	6.755	1,430,400	-0.11(-1.64%)
May 13, 2004	6.750	6.925	6.640	6.867	1,280,600	+0.01(+0.22%)
May 12, 2004	6.978	6.978	6.577	6.853	1,514,000	-0.13(-1.86%)
May 11, 2004	6.638	6.992	6.635	6.982	1,494,600	+0.44(+6.73%)
May 10, 2004	6.780	6.808	6.381	6.543	1,877,200	-0.30(-4.42%)
May 07, 2004	6.702	7.075	6.673	6.845	2,580,800	+0.12(+1.78%)
May 06, 2004	6.765	6.825	6.530	6.725	1,491,200	-0.13(-1.90%)
May 05, 2004	6.893	6.940	6.763	6.855	1,416,200	-0.04(-0.58%)
May 04, 2004	6.825	7.018	6.640	6.895	2,219,400	+0.08(+1.17%)

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.