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

F5 Networks (NQ: FFIV )

180.12 -1.19 (-0.65%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 18, 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 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%)
Jan 02, 2004 6.287 6.562 6.282 6.513 886,600 +0.24(+3.78%)
Dec 31, 2003 6.395 6.447 6.250 6.275 593,800 -0.11(-1.72%)
Dec 30, 2003 6.332 6.410 6.308 6.385 1,034,864 -0.00(-0.04%)
Dec 29, 2003 6.197 6.425 6.188 6.388 792,798 +0.15(+2.36%)
Dec 26, 2003 6.207 6.327 6.200 6.240 152,700 +0.03(+0.48%)
Dec 24, 2003 6.287 6.335 6.210 6.210 226,256 -0.10(-1.55%)
Dec 23, 2003 6.210 6.310 6.165 6.308 540,594 +0.08(+1.28%)
Dec 22, 2003 6.107 6.228 6.045 6.228 630,366 +0.14(+2.26%)
Dec 19, 2003 6.175 6.287 5.990 6.090 1,114,832 -0.07(-1.10%)
Dec 18, 2003 5.978 6.195 5.965 6.157 468,726 +0.18(+2.97%)
Dec 17, 2003 5.982 6.025 5.867 5.980 504,234 -0.03(-0.50%)
Dec 16, 2003 6.032 6.055 5.915 6.010 1,234,338 -0.08(-1.35%)
Dec 15, 2003 6.195 6.220 6.045 6.093 1,810,734 +0.06(+0.91%)
Dec 12, 2003 5.997 6.090 5.923 6.037 914,160 +0.06(+1.05%)
Dec 11, 2003 5.750 6.037 5.745 5.975 2,132,600 +0.38(+6.74%)
Dec 10, 2003 5.678 5.782 5.447 5.598 1,232,180 -0.08(-1.45%)
Dec 09, 2003 5.985 6.000 5.625 5.680 1,717,994 -0.29(-4.90%)
Dec 08, 2003 6.215 6.275 5.910 5.973 1,532,936 -0.26(-4.25%)
Dec 05, 2003 6.303 6.275 6.143 6.237 672,066 -0.07(-1.03%)
Dec 04, 2003 6.275 6.353 6.155 6.303 1,367,162 +0.05(+0.84%)
Dec 03, 2003 6.562 6.688 6.223 6.250 1,156,678 -0.18(-2.87%)
Dec 02, 2003 6.532 6.553 6.393 6.435 718,402 -0.09(-1.34%)
Dec 01, 2003 6.532 6.600 6.445 6.522 1,217,904 +0.07(+1.05%)
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%)
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.