Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

173.83 -1.22 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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.