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 (%)
Nov 28, 2003 6.213 6.475 6.162 6.455 648,344 +0.21(+3.36%)
Nov 26, 2003 6.235 6.332 6.155 6.245 1,346,186 +0.03(+0.52%)
Nov 25, 2003 6.152 6.293 6.150 6.213 986,518 +0.08(+1.26%)
Nov 24, 2003 5.900 6.155 5.890 6.135 1,280,106 +0.27(+4.69%)
Nov 21, 2003 5.952 6.055 5.825 5.860 1,534,186 -0.09(-1.51%)
Nov 20, 2003 5.912 6.125 5.825 5.950 1,371,112 +0.01(+0.13%)
Nov 19, 2003 6.072 6.088 5.883 5.942 1,838,764 -0.09(-1.57%)
Nov 18, 2003 6.350 6.457 6.015 6.037 1,713,552 -0.27(-4.32%)
Nov 17, 2003 6.190 6.397 6.125 6.310 1,551,192 +0.04(+0.68%)
Nov 14, 2003 6.513 6.638 6.265 6.268 1,901,656 -0.19(-2.98%)
Nov 13, 2003 6.350 6.567 6.253 6.460 2,280,966 +0.13(+2.05%)
Nov 12, 2003 5.875 6.400 5.865 6.330 6,400,988 +0.45(+7.70%)
Nov 11, 2003 6.100 6.145 5.835 5.878 1,600,952 -0.26(-4.24%)
Nov 10, 2003 6.375 6.412 6.100 6.138 1,142,550 -0.23(-3.69%)
Nov 07, 2003 6.310 6.500 6.200 6.372 1,012,286 +0.08(+1.31%)
Nov 06, 2003 6.340 6.423 6.253 6.290 894,946 -0.07(-1.02%)
Nov 05, 2003 6.332 6.407 6.220 6.355 563,800 +0.03(+0.47%)
Nov 04, 2003 6.433 6.457 6.200 6.325 977,374 -0.07(-1.06%)
Nov 03, 2003 6.282 6.495 6.188 6.393 999,036 +0.14(+2.24%)
Oct 31, 2003 6.228 6.385 6.125 6.253 1,195,182 -0.15(-2.42%)
Oct 30, 2003 6.070 6.848 6.218 6.407 4,474,056 +0.34(+5.56%)
Oct 29, 2003 6.033 6.372 6.005 6.070 1,936,454 +0.03(+0.50%)
Oct 28, 2003 5.728 6.048 5.728 6.040 819,104 +0.30(+5.27%)
Oct 27, 2003 5.675 5.853 5.647 5.737 1,311,600 +0.08(+1.46%)
Oct 24, 2003 5.875 5.875 5.615 5.655 1,178,200 -0.17(-2.92%)
Oct 23, 2003 5.838 5.883 5.725 5.825 798,800 -0.06(-0.98%)
Oct 22, 2003 6.067 6.088 5.825 5.883 899,200 -0.21(-3.45%)
Oct 21, 2003 5.923 6.250 5.895 6.093 774,950 +0.17(+2.87%)
Oct 20, 2003 5.763 6.003 5.750 5.923 553,710 +0.17(+2.87%)
Oct 17, 2003 6.048 6.050 5.708 5.758 1,293,318 -0.30(-4.95%)
Oct 16, 2003 6.093 6.250 6.022 6.058 1,494,808 -0.04(-0.57%)
Oct 15, 2003 6.460 6.543 6.037 6.093 2,332,792 -0.23(-3.71%)
Oct 14, 2003 6.013 6.400 6.000 6.327 2,084,388 +0.31(+5.15%)
Oct 13, 2003 5.750 6.095 5.702 6.018 2,294,918 +0.26(+4.61%)
Oct 10, 2003 5.438 5.753 5.350 5.753 1,964,512 +0.31(+5.60%)
Oct 09, 2003 5.440 5.562 5.312 5.447 1,167,696 +0.04(+0.83%)
Oct 08, 2003 5.480 5.487 5.355 5.402 732,080 -0.08(-1.46%)
Oct 07, 2003 5.457 5.492 5.312 5.482 998,020 +0.03(+0.60%)
Oct 06, 2003 5.225 5.463 5.225 5.450 910,974 +0.23(+4.31%)
Oct 03, 2003 5.053 5.395 5.053 5.225 1,670,356 +0.26(+5.18%)
Oct 02, 2003 4.950 5.037 4.925 4.968 739,142 +0.03(+0.56%)
Oct 01, 2003 4.820 5.035 4.812 4.940 1,319,134 +0.13(+2.70%)
Sep 30, 2003 4.760 4.830 4.750 4.810 2,104,548 -0.02(-0.41%)
Sep 29, 2003 4.675 4.850 4.510 4.830 1,380,980 +0.17(+3.76%)
Sep 26, 2003 4.815 4.845 4.567 4.655 1,794,212 -0.16(-3.27%)
Sep 25, 2003 5.000 5.060 4.798 4.812 1,838,138 -0.19(-3.75%)
Sep 24, 2003 5.215 5.250 5.000 5.000 836,388 -0.23(-4.40%)
Sep 23, 2003 5.075 5.270 5.043 5.230 839,372 +0.17(+3.41%)
Sep 22, 2003 5.085 5.220 5.037 5.058 748,684 -0.10(-2.03%)
Sep 19, 2003 5.200 5.258 5.143 5.162 1,023,602 -0.04(-0.72%)
Sep 18, 2003 5.160 5.322 5.125 5.200 755,242 +0.02(+0.39%)
Sep 17, 2003 5.282 5.375 5.125 5.180 705,228 -0.10(-1.94%)
Sep 16, 2003 4.997 5.282 4.963 5.282 1,104,736 +0.30(+6.07%)
Sep 15, 2003 5.065 5.125 4.960 4.980 790,000 -0.13(-2.50%)
Sep 12, 2003 4.867 5.152 4.863 5.107 1,880,000 +0.21(+4.23%)
Sep 11, 2003 5.075 5.168 4.688 4.900 3,309,800 -0.17(-3.45%)
Sep 10, 2003 5.138 5.213 4.975 5.075 1,399,200 -0.10(-2.03%)
Sep 09, 2003 5.188 5.463 5.150 5.180 1,804,600 -0.06(-1.15%)
Sep 08, 2003 5.075 5.250 5.062 5.240 1,054,000 +0.17(+3.40%)
Sep 05, 2003 5.162 5.188 5.045 5.067 1,180,000 -0.08(-1.60%)
Sep 04, 2003 5.088 5.180 5.060 5.150 632,200 +0.04(+0.73%)
Sep 03, 2003 5.130 5.162 5.025 5.112 906,000 -0.04(-0.68%)
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.