Indicators

F5 Networks (NQ: FFIV )

171.76 +3.44 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.49	21.57	21.04	21.09	2,477,600	-0.38(-1.75%)
Jul 28, 2005	21.62	21.66	21.31	21.46	4,112,400	-0.06(-0.28%)
Jul 27, 2005	21.23	21.67	21.09	21.52	4,716,400	+0.46(+2.18%)
Jul 26, 2005	21.00	21.43	20.71	21.07	6,083,600	+0.18(+0.86%)
Jul 25, 2005	21.07	21.15	20.70	20.89	4,529,600	+0.02(+0.10%)
Jul 22, 2005	20.55	20.98	20.50	20.86	9,492,000	+0.40(+1.98%)
Jul 21, 2005	22.80	22.80	20.11	20.46	52,481,200	-4.41(-17.75%)
Jul 20, 2005	25.45	25.57	24.52	24.88	10,788,800	-0.75(-2.91%)
Jul 19, 2005	25.05	25.62	24.89	25.62	3,100,400	+0.72(+2.89%)
Jul 18, 2005	24.70	25.46	24.50	24.90	6,748,800	-0.07(-0.28%)
Jul 15, 2005	24.12	25.05	24.00	24.97	4,398,800	+0.88(+3.65%)
Jul 14, 2005	24.00	24.78	23.89	24.09	4,220,800	+0.36(+1.50%)
Jul 13, 2005	23.62	24.12	23.52	23.73	3,370,000	+0.11(+0.47%)
Jul 12, 2005	24.27	24.27	23.57	23.62	5,390,800	-0.39(-1.60%)
Jul 11, 2005	24.02	24.07	23.62	24.01	2,563,200	+0.12(+0.48%)
Jul 08, 2005	23.55	24.01	23.25	23.89	5,548,000	+0.39(+1.68%)
Jul 07, 2005	22.88	23.62	22.88	23.50	2,394,800	+0.09(+0.36%)
Jul 06, 2005	23.64	23.84	23.26	23.41	2,392,400	-0.34(-1.43%)
Jul 05, 2005	23.00	23.77	22.87	23.75	4,736,000	+0.79(+3.42%)

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.