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

F5 Networks (NQ: FFIV )

177.33 -2.26 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2003 3.175 3.275 3.152 3.158 1,403,552 -0.12(-3.73%)
Mar 28, 2003 3.725 3.750 3.275 3.280 4,008,888 -0.51(-13.34%)
Mar 27, 2003 3.547 3.875 3.530 3.785 2,040,208 +0.20(+5.44%)
Mar 26, 2003 3.453 3.658 3.453 3.590 2,128,600 +0.14(+4.05%)
Mar 25, 2003 3.272 3.553 3.272 3.450 1,874,278 +0.17(+5.26%)
Mar 24, 2003 3.325 3.325 3.235 3.277 570,622 -0.09(-2.74%)
Mar 21, 2003 3.460 3.470 3.322 3.370 490,064 -0.02(-0.52%)
Mar 20, 2003 3.465 3.545 3.373 3.388 933,026 -0.12(-3.56%)
Mar 19, 2003 3.475 3.560 3.375 3.513 918,674 +0.02(+0.57%)
Mar 18, 2003 3.072 3.580 3.033 3.493 3,583,830 +0.46(+15.17%)
Mar 17, 2003 2.973 3.080 2.913 3.033 719,552 +0.04(+1.42%)
Mar 14, 2003 3.083 3.092 2.975 2.990 589,482 -0.09(-2.84%)
Mar 13, 2003 2.950 3.078 2.945 3.078 660,800 +0.13(+4.50%)
Mar 12, 2003 2.870 2.945 2.848 2.945 673,400 +0.04(+1.29%)
Mar 11, 2003 2.995 3.000 2.857 2.908 844,400 -0.10(-3.49%)
Mar 10, 2003 3.180 3.180 2.953 3.013 1,131,200 -0.17(-5.49%)
Mar 07, 2003 3.212 3.260 3.180 3.188 626,600 -0.06(-2.00%)
Mar 06, 2003 3.250 3.263 3.200 3.252 751,000 -0.00(-0.15%)
Mar 05, 2003 3.355 3.368 3.212 3.257 810,200 -0.10(-2.91%)
Mar 04, 2003 3.405 3.430 3.283 3.355 872,800 -0.06(-1.68%)
Mar 03, 2003 3.525 3.525 3.408 3.413 782,600 -0.08(-2.29%)
Feb 28, 2003 3.550 3.610 3.435 3.493 1,262,400 -0.06(-1.62%)
Feb 27, 2003 3.500 3.590 3.495 3.550 946,600 +0.06(+1.79%)
Feb 26, 2003 3.415 3.538 3.393 3.487 1,621,400 +0.04(+1.16%)
Feb 25, 2003 3.430 3.473 3.317 3.447 408,000 +0.00(+0.00%)
Feb 24, 2003 3.430 3.538 3.425 3.447 599,200 -0.04(-1.22%)
Feb 21, 2003 3.450 3.498 3.415 3.490 332,800 +0.04(+1.16%)
Feb 20, 2003 3.337 3.505 3.328 3.450 666,000 +0.10(+3.14%)
Feb 19, 2003 3.400 3.417 3.275 3.345 321,600 -0.05(-1.47%)
Feb 18, 2003 3.268 3.400 3.268 3.395 693,000 +0.15(+4.46%)
Feb 14, 2003 3.200 3.280 3.197 3.250 538,800 +0.05(+1.64%)
Feb 13, 2003 3.188 3.223 3.155 3.197 470,200 -0.01(-0.39%)
Feb 12, 2003 3.322 3.397 3.188 3.210 456,600 -0.12(-3.54%)
Feb 11, 2003 3.315 3.465 3.305 3.328 1,148,400 -0.00(-0.14%)
Feb 10, 2003 3.275 3.375 3.248 3.333 778,600 +0.06(+1.68%)
Feb 07, 2003 3.300 3.333 3.265 3.277 496,400 -0.03(-0.76%)
Feb 06, 2003 3.275 3.317 3.255 3.303 341,600 +0.03(+0.76%)
Feb 05, 2003 3.250 3.400 3.250 3.277 797,800 +0.04(+1.31%)
Feb 04, 2003 3.225 3.257 3.158 3.235 592,400 -0.08(-2.27%)
Feb 03, 2003 3.252 3.342 3.252 3.310 1,010,600 +0.07(+2.16%)
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%)
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.