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

F5 Networks (NQ: FFIV )

183.06 -0.72 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jan 31, 2003 3.232 3.415 3.212 3.240 1,368,600 +0.00(+0.08%)
Jan 30, 2003 3.350 3.430 3.232 3.237 1,094,702 -0.12(-3.65%)
Jan 29, 2003 3.350 3.375 3.200 3.360 664,000 -0.01(-0.37%)
Jan 28, 2003 3.377 3.415 3.250 3.373 733,200 +0.00(+0.00%)
Jan 27, 2003 3.390 3.558 3.357 3.373 981,800 -0.11(-3.23%)
Jan 24, 2003 3.450 3.498 3.390 3.485 1,898,200 -0.01(-0.29%)
Jan 23, 2003 3.373 3.672 3.325 3.495 2,358,200 +0.47(+15.44%)
Jan 22, 2003 2.897 3.100 2.875 3.027 673,200 +0.09(+3.06%)
Jan 21, 2003 3.013 3.030 2.875 2.938 677,800 -0.10(-3.13%)
Jan 17, 2003 3.062 3.098 3.005 3.033 565,200 -0.09(-2.96%)
Jan 16, 2003 3.200 3.228 3.087 3.125 546,200 -0.09(-2.72%)
Jan 15, 2003 3.275 3.325 3.203 3.212 632,000 -0.07(-2.07%)
Jan 14, 2003 3.290 3.308 3.203 3.280 413,400 +0.00(+0.02%)
Jan 13, 2003 3.402 3.473 3.195 3.280 559,400 -0.10(-2.82%)
Jan 10, 2003 3.255 3.473 3.230 3.375 666,200 +0.07(+2.04%)
Jan 09, 2003 3.138 3.312 3.130 3.308 726,600 +0.21(+6.78%)
Jan 08, 2003 3.130 3.147 3.038 3.098 342,800 -0.07(-2.21%)
Jan 07, 2003 3.163 3.235 3.083 3.167 528,200 +0.03(+0.96%)
Jan 06, 2003 2.975 3.188 2.975 3.138 815,000 +0.17(+5.56%)
Jan 03, 2003 3.000 3.087 2.960 2.972 548,600 -0.05(-1.58%)
Jan 02, 2003 2.688 3.022 2.675 3.020 655,400 +0.33(+12.48%)
Dec 31, 2002 2.695 2.875 2.680 2.685 1,162,600 -0.04(-1.37%)
Dec 30, 2002 2.775 2.775 2.632 2.722 593,400 -0.03(-1.01%)
Dec 27, 2002 2.752 2.815 2.703 2.750 493,600 -0.00(-0.18%)
Dec 26, 2002 2.652 2.777 2.632 2.755 716,200 +0.11(+4.26%)
Dec 24, 2002 2.697 2.725 2.643 2.643 195,200 -0.07(-2.76%)
Dec 23, 2002 2.658 2.720 2.618 2.717 782,000 +0.04(+1.59%)
Dec 20, 2002 2.658 2.708 2.590 2.675 794,200 +0.05(+2.10%)
Dec 19, 2002 2.875 2.763 2.565 2.620 1,258,200 -0.07(-2.69%)
Dec 18, 2002 2.875 2.900 2.663 2.692 803,800 -0.22(-7.39%)
Dec 17, 2002 2.942 2.980 2.880 2.908 362,200 -0.01(-0.51%)
Dec 16, 2002 2.808 2.975 2.805 2.922 539,200 +0.11(+3.89%)
Dec 13, 2002 2.925 2.925 2.783 2.813 459,400 -0.11(-3.75%)
Dec 12, 2002 3.067 3.125 2.908 2.922 665,200 -0.12(-4.02%)
Dec 11, 2002 2.933 3.105 2.848 3.045 1,149,000 +0.14(+4.91%)
Dec 10, 2002 2.755 2.942 2.715 2.902 804,600 +0.21(+7.70%)
Dec 09, 2002 2.947 2.958 2.670 2.695 1,086,800 -0.29(-9.57%)
Dec 06, 2002 2.763 3.095 2.745 2.980 1,044,600 +0.14(+5.03%)
Dec 05, 2002 2.938 3.020 2.820 2.837 782,200 -0.03(-0.96%)
Dec 04, 2002 3.188 3.197 2.763 2.865 2,349,400 -0.36(-11.23%)
Dec 03, 2002 3.572 3.575 3.220 3.228 1,514,800 -0.36(-10.10%)
Dec 02, 2002 3.560 3.788 3.525 3.590 1,584,400 +0.08(+2.43%)
Nov 29, 2002 3.450 3.587 3.430 3.505 557,000 +0.12(+3.55%)
Nov 27, 2002 3.270 3.455 3.260 3.385 1,542,000 +0.15(+4.64%)
Nov 26, 2002 3.447 3.475 3.217 3.235 1,428,800 -0.29(-8.10%)
Nov 25, 2002 3.572 3.658 3.422 3.520 665,000 +0.00(+0.00%)
Nov 22, 2002 3.473 3.610 3.353 3.520 1,427,400 +0.01(+0.28%)
Nov 21, 2002 3.292 3.583 3.290 3.510 1,734,200 +0.24(+7.50%)
Nov 20, 2002 3.053 3.288 2.958 3.265 1,013,600 +0.20(+6.44%)
Nov 19, 2002 3.190 3.215 3.018 3.067 890,600 -0.10(-3.08%)
Nov 18, 2002 3.312 3.362 3.140 3.165 1,327,600 -0.12(-3.58%)
Nov 15, 2002 3.235 3.297 3.027 3.283 1,270,800 +0.03(+1.00%)
Nov 14, 2002 3.230 3.365 3.125 3.250 1,552,200 +0.15(+4.67%)
Nov 13, 2002 2.872 3.200 2.869 3.105 2,211,000 +0.20(+6.79%)
Nov 12, 2002 2.780 3.018 2.692 2.908 1,839,600 +0.15(+5.34%)
Nov 11, 2002 2.775 2.828 2.720 2.760 954,200 -0.07(-2.30%)
Nov 08, 2002 2.772 2.875 2.700 2.825 794,600 +0.05(+1.80%)
Nov 07, 2002 2.720 2.840 2.700 2.775 1,056,600 -0.06(-2.12%)
Nov 06, 2002 2.585 2.865 2.575 2.835 1,554,200 +0.26(+10.20%)
Nov 05, 2002 2.645 2.650 2.482 2.572 2,408,200 -0.07(-2.56%)
Nov 04, 2002 2.433 2.692 2.413 2.640 1,884,800 +0.26(+10.92%)
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.