Indicators

F5 Networks (NQ: FFIV )

171.62 +0.58 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.707	8.745	8.395	8.500	2,394,200	-0.21(-2.35%)
Jan 29, 2004	9.098	9.100	8.297	8.705	4,599,800	-0.29(-3.28%)
Jan 28, 2004	9.180	9.242	8.898	9.000	3,060,000	-0.11(-1.18%)
Jan 27, 2004	9.512	9.545	9.027	9.107	1,935,400	-0.45(-4.66%)
Jan 26, 2004	8.955	9.625	8.953	9.553	2,447,200	+0.14(+1.54%)
Jan 23, 2004	8.912	9.408	8.895	9.408	2,907,600	+0.40(+4.38%)
Jan 22, 2004	8.998	9.803	8.870	9.012	11,126,400	+1.25(+16.10%)
Jan 21, 2004	8.182	8.188	7.588	7.763	3,028,400	-0.47(-5.74%)
Jan 20, 2004	7.925	8.238	7.918	8.235	2,694,000	+0.33(+4.14%)
Jan 16, 2004	7.582	7.995	7.572	7.907	2,029,400	+0.41(+5.43%)
Jan 15, 2004	7.415	7.575	7.245	7.500	1,081,008	+0.08(+1.15%)
Jan 14, 2004	7.543	7.720	7.367	7.415	1,931,462	-0.07(-0.97%)
Jan 13, 2004	7.338	7.572	7.188	7.487	2,379,566	+0.19(+2.57%)
Jan 12, 2004	6.912	7.405	6.910	7.300	2,160,528	+0.39(+5.61%)
Jan 09, 2004	7.046	7.157	6.878	6.912	1,616,980	-0.21(-2.91%)
Jan 08, 2004	6.832	7.122	6.830	7.120	1,527,478	+0.28(+4.13%)
Jan 07, 2004	6.774	6.933	6.737	6.838	1,075,328	+0.03(+0.44%)
Jan 06, 2004	6.732	6.920	6.705	6.808	1,144,400	+0.06(+0.85%)
Jan 05, 2004	6.532	6.750	6.522	6.750	1,450,600	+0.24(+3.65%)

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.