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

F5 Networks (NQ: FFIV )

166.62 +1.31 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2002 2.062 2.095 1.830 1.887 2,803,772 -0.18(-8.60%)
Sep 27, 2002 2.062 2.237 2.027 2.065 641,200 -0.00(-0.12%)
Sep 26, 2002 2.382 2.438 2.045 2.067 1,030,400 -0.30(-12.76%)
Sep 25, 2002 2.225 2.388 2.135 2.370 758,000 +0.20(+8.97%)
Sep 24, 2002 2.078 2.275 2.038 2.175 970,250 +0.02(+1.07%)
Sep 23, 2002 2.425 2.438 2.150 2.152 1,338,386 -0.31(-12.61%)
Sep 20, 2002 2.382 2.495 2.325 2.462 655,356 +0.14(+5.91%)
Sep 19, 2002 2.405 2.450 2.288 2.325 632,200 -0.12(-5.01%)
Sep 18, 2002 2.513 2.513 2.312 2.447 1,014,800 -0.07(-2.59%)
Sep 17, 2002 2.725 2.772 2.495 2.513 720,800 -0.14(-5.28%)
Sep 16, 2002 2.655 2.745 2.550 2.652 419,796 -0.04(-1.67%)
Sep 13, 2002 2.732 2.734 2.625 2.697 480,450 -0.06(-2.00%)
Sep 12, 2002 2.933 2.938 2.740 2.752 745,000 -0.20(-6.85%)
Sep 11, 2002 2.920 3.040 2.920 2.955 578,600 +0.03(+1.03%)
Sep 10, 2002 2.862 2.980 2.812 2.925 571,200 +0.06(+2.27%)
Sep 09, 2002 2.820 2.938 2.700 2.860 648,386 +0.03(+1.06%)
Sep 06, 2002 2.705 2.935 2.703 2.830 1,229,600 +0.17(+6.29%)
Sep 05, 2002 2.750 2.815 2.647 2.663 671,600 -0.16(-5.75%)
Sep 04, 2002 2.780 2.875 2.555 2.825 79,520,000 +0.04(+1.61%)
Sep 03, 2002 3.062 3.075 2.777 2.780 826,230 -0.34(-11.03%)
Aug 30, 2002 3.178 3.288 3.018 3.125 559,232 -0.05(-1.57%)
Aug 29, 2002 3.038 3.237 3.000 3.175 1,388,746 +0.12(+4.10%)
Aug 28, 2002 3.098 3.100 2.945 3.050 1,078,400 -0.07(-2.09%)
Aug 27, 2002 3.362 3.362 3.100 3.115 750,456 -0.23(-7.01%)
Aug 26, 2002 3.408 3.475 3.300 3.350 644,174 -0.07(-2.19%)
Aug 23, 2002 3.655 3.723 3.415 3.425 436,438 -0.27(-7.37%)
Aug 22, 2002 3.685 3.870 3.575 3.697 633,686 -0.01(-0.27%)
Aug 21, 2002 3.703 3.737 3.585 3.708 455,200 +0.08(+2.21%)
Aug 20, 2002 3.697 3.845 3.550 3.627 996,268 +0.12(+3.35%)
Aug 16, 2002 3.022 3.550 2.970 3.510 2,602,474 +0.49(+16.32%)
Aug 15, 2002 2.987 3.112 2.905 3.018 544,742 +0.05(+1.60%)
Aug 14, 2002 2.775 2.925 2.680 2.970 412,800 +0.20(+7.32%)
Aug 13, 2002 2.998 3.087 2.750 2.768 377,826 -0.22(-7.36%)
Aug 12, 2002 2.922 2.998 2.815 2.987 327,908 +0.04(+1.53%)
Aug 07, 2002 2.978 3.100 2.663 2.942 1,385,200 -0.01(-0.34%)
Aug 06, 2002 2.625 2.995 2.598 2.953 958,400 +0.35(+13.34%)
Aug 05, 2002 2.815 2.820 2.498 2.605 945,508 -0.22(-7.71%)
Aug 02, 2002 3.125 3.135 2.783 2.822 835,460 -0.24(-7.69%)
Aug 01, 2002 3.098 3.167 3.005 3.058 565,000 -0.07(-2.32%)
Jul 31, 2002 3.138 3.245 3.045 3.130 786,420 -0.04(-1.18%)
Jul 30, 2002 2.975 3.183 2.938 3.167 1,355,800 +0.19(+6.56%)
Jul 29, 2002 2.888 3.033 2.825 2.973 1,155,336 +0.20(+7.13%)
Jul 26, 2002 2.810 2.820 2.670 2.775 613,724 +0.02(+0.72%)
Jul 25, 2002 2.717 2.985 2.502 2.755 1,295,124 +0.03(+1.10%)
Jul 24, 2002 2.513 2.810 2.453 2.725 1,057,516 +0.17(+6.55%)
Jul 23, 2002 2.750 2.755 2.538 2.558 508,400 -0.13(-4.75%)
Jul 22, 2002 2.650 2.750 2.587 2.685 424,582 +0.02(+0.75%)
Jul 19, 2002 2.777 2.825 2.638 2.665 401,600 -0.21(-7.22%)
Jul 17, 2002 2.875 2.995 2.712 2.873 1,537,200 +0.37(+14.90%)
Jul 12, 2002 2.428 2.712 2.425 2.500 1,921,200 +0.08(+3.20%)
Jul 11, 2002 2.280 2.422 2.160 2.422 491,000 +0.08(+3.64%)
Jul 10, 2002 2.228 2.350 2.180 2.337 1,649,400 +0.19(+9.10%)
Jul 09, 2002 1.890 2.200 1.857 2.143 2,962,000 +0.25(+13.36%)
Jul 08, 2002 1.990 1.990 1.890 1.890 392,200 -0.10(-5.03%)
Jul 05, 2002 2.035 2.050 1.965 1.990 364,800 +0.03(+1.66%)
Jul 04, 2002 1.903 2.038 1.782 1.958 959,200 +0.00(+0.00%)
Jul 03, 2002 1.903 2.038 1.782 1.958 959,200 +0.12(+6.82%)
Jul 02, 2002 2.178 2.188 1.830 1.833 2,191,800 -0.41(-18.37%)
Jul 01, 2002 2.467 2.542 2.237 2.245 1,082,400 -0.20(-8.18%)
Jun 28, 2002 2.112 2.487 2.112 2.445 1,709,400 +0.19(+8.67%)
Jun 27, 2002 2.255 2.275 2.097 2.250 552,800 +0.05(+2.27%)
Jun 26, 2002 1.913 2.250 1.827 2.200 1,820,200 +0.12(+5.52%)
Jun 25, 2002 2.288 2.320 1.975 2.085 997,800 -0.23(-9.84%)
Jun 21, 2002 2.500 2.502 2.192 2.312 1,829,000 -0.21(-8.33%)
Jun 20, 2002 2.752 2.825 2.515 2.522 1,192,200 -0.25(-9.18%)
Jun 19, 2002 2.755 2.940 2.750 2.777 716,800 -0.01(-0.45%)
Jun 18, 2002 2.875 2.910 2.745 2.790 784,400 -0.04(-1.42%)
Jun 17, 2002 2.723 2.837 2.650 2.830 661,600 +0.09(+3.11%)
Jun 14, 2002 2.740 2.748 2.575 2.745 666,600 -0.16(-5.59%)
Jun 12, 2002 3.025 3.025 2.725 2.908 1,398,000 -0.10(-3.33%)
Jun 11, 2002 3.062 3.105 2.973 3.007 554,800 -0.01(-0.25%)
Jun 10, 2002 3.053 3.120 3.010 3.015 243,400 -0.03(-0.83%)
Jun 07, 2002 2.882 3.062 2.865 3.040 796,800 +0.06(+2.11%)
Jun 06, 2002 3.185 3.195 2.978 2.978 420,600 -0.19(-5.85%)
Jun 05, 2002 3.015 3.163 2.900 3.163 708,400 +0.21(+7.11%)
May 31, 2002 3.062 3.098 2.945 2.953 593,600 -0.17(-5.60%)
May 28, 2002 3.212 3.250 3.058 3.127 1,357,600 -0.09(-2.72%)
May 27, 2002 3.285 3.300 3.188 3.215 362,400 +0.00(+0.00%)
May 24, 2002 3.285 3.300 3.188 3.215 361,400 -0.08(-2.43%)
May 23, 2002 3.135 3.341 3.127 3.295 1,177,600 +0.13(+4.27%)
May 22, 2002 3.072 3.330 3.038 3.160 831,800 +0.08(+2.68%)
May 21, 2002 3.210 3.325 3.038 3.078 1,215,600 -0.10(-3.07%)
May 20, 2002 3.252 3.300 3.147 3.175 456,600 -0.12(-3.64%)
May 17, 2002 3.408 3.460 3.263 3.295 606,000 -0.05(-1.42%)
May 16, 2002 3.397 3.450 3.210 3.342 799,000 -0.04(-1.11%)
May 15, 2002 3.285 3.542 3.208 3.380 1,539,400 -0.00(-0.07%)
May 14, 2002 3.135 3.440 3.130 3.382 1,836,000 +0.42(+14.37%)
May 13, 2002 2.888 2.978 2.800 2.958 1,192,800 +0.08(+2.87%)
May 10, 2002 2.938 3.035 2.792 2.875 1,082,800 -0.07(-2.29%)
May 09, 2002 3.175 3.312 2.920 2.942 1,452,600 -0.27(-8.55%)
May 08, 2002 2.940 3.288 2.940 3.217 1,512,800 +0.42(+15.12%)
May 07, 2002 2.805 2.958 2.663 2.795 898,400 +0.02(+0.54%)
May 06, 2002 3.150 3.178 2.700 2.780 1,950,200 -0.41(-12.92%)
May 03, 2002 2.938 3.225 2.853 3.192 2,302,000 +0.23(+7.76%)
May 02, 2002 3.092 3.210 2.945 2.962 1,219,000 -0.09(-2.87%)
May 01, 2002 3.272 3.272 2.893 3.050 3,198,400 -0.21(-6.30%)
Apr 30, 2002 2.942 3.353 2.940 3.255 2,524,200 +0.25(+8.50%)
Apr 29, 2002 3.013 3.053 2.900 3.000 1,472,200 -0.03(-1.07%)
Apr 26, 2002 3.183 3.320 2.950 3.033 2,491,600 -0.11(-3.65%)
Apr 25, 2002 2.855 3.188 2.815 3.147 6,792,600 -0.12(-3.74%)
Apr 24, 2002 3.310 3.410 3.228 3.270 2,213,000 -0.05(-1.59%)
Apr 23, 2002 3.265 3.408 3.240 3.322 1,913,800 +0.05(+1.61%)
Apr 22, 2002 3.482 3.612 3.252 3.270 1,901,200 -0.31(-8.60%)
Apr 19, 2002 3.665 3.680 3.462 3.578 2,535,400 -0.08(-2.25%)
Apr 18, 2002 3.665 3.717 3.530 3.660 1,037,600 -0.05(-1.28%)
Apr 17, 2002 3.837 3.955 3.627 3.708 2,044,200 -0.15(-3.95%)
Apr 16, 2002 3.812 3.933 3.732 3.860 2,834,600 +0.11(+2.93%)
Apr 15, 2002 3.695 3.888 3.562 3.750 1,453,600 +0.06(+1.56%)
Apr 12, 2002 3.803 3.845 3.513 3.692 3,226,000 -0.05(-1.27%)
Apr 11, 2002 3.888 3.908 3.585 3.740 2,400,200 -0.21(-5.25%)
Apr 10, 2002 4.050 4.147 3.772 3.947 2,216,200 -0.07(-1.75%)
Apr 09, 2002 4.145 4.237 3.900 4.018 2,659,000 -0.10(-2.37%)
Apr 08, 2002 3.955 4.237 3.737 4.115 4,693,200 -0.09(-2.26%)
Apr 05, 2002 4.503 4.775 4.013 4.210 14,747,400 -0.08(-1.81%)
Apr 04, 2002 5.277 5.277 4.138 4.287 13,489,800 -1.09(-20.27%)
Apr 03, 2002 5.317 5.500 5.178 5.378 2,523,000 +0.12(+2.19%)
Apr 02, 2002 5.510 5.685 5.228 5.263 2,637,800 -0.47(-8.16%)
Apr 01, 2002 5.715 5.965 5.457 5.730 2,691,800 -0.08(-1.38%)
Mar 29, 2002 6.080 6.095 5.660 5.810 2,639,200 +0.00(+0.00%)
Mar 28, 2002 6.080 6.095 5.660 5.810 2,639,200 -0.12(-1.94%)
Mar 27, 2002 5.999 6.168 5.880 5.925 1,800,200 -0.09(-1.50%)
Mar 26, 2002 6.185 6.438 5.947 6.015 3,560,400 -0.25(-3.91%)
Mar 25, 2002 6.550 6.660 6.250 6.260 2,478,600 -0.26(-3.95%)
Mar 22, 2002 6.532 6.808 6.412 6.518 3,170,600 -0.01(-0.11%)
Mar 21, 2002 6.040 6.598 6.025 6.525 4,701,200 +0.54(+8.98%)
Mar 20, 2002 6.420 6.425 5.888 5.987 4,017,000 -0.46(-7.17%)
Mar 19, 2002 6.570 6.688 6.375 6.450 2,986,800 -0.10(-1.56%)
Mar 18, 2002 6.397 6.600 6.362 6.553 1,578,000 +0.23(+3.60%)
Mar 15, 2002 6.188 6.433 6.112 6.325 1,714,200 +0.04(+0.68%)
Mar 14, 2002 6.452 6.673 6.225 6.282 2,841,400 -0.10(-1.53%)
Mar 13, 2002 6.170 6.750 6.168 6.380 5,534,400 +0.07(+1.07%)
Mar 12, 2002 5.947 6.525 5.878 6.312 6,837,400 -0.05(-0.79%)
Mar 11, 2002 5.688 6.457 5.647 6.362 4,040,800 +0.67(+11.87%)
Mar 08, 2002 5.550 5.770 5.475 5.688 2,864,800 +0.30(+5.57%)
Mar 07, 2002 5.640 5.750 5.300 5.388 2,297,000 -0.17(-3.07%)
Mar 06, 2002 5.997 6.062 5.500 5.558 3,507,600 -0.44(-7.36%)
Mar 05, 2002 5.975 6.225 5.805 6.000 3,015,400 -0.02(-0.33%)
Mar 04, 2002 5.370 6.027 5.260 6.020 3,317,800 +0.66(+12.26%)
Mar 01, 2002 5.535 5.812 5.183 5.362 4,935,600 -0.10(-1.83%)
Feb 28, 2002 6.168 6.168 5.438 5.463 4,079,400 -0.68(-11.07%)
Feb 27, 2002 6.247 6.452 6.085 6.143 5,915,200 -0.04(-0.61%)
Feb 26, 2002 5.780 6.237 5.537 6.180 3,456,000 +0.42(+7.34%)
Feb 25, 2002 5.710 5.895 5.628 5.758 1,933,600 +0.09(+1.63%)
Feb 22, 2002 5.763 5.803 5.452 5.665 2,502,000 -0.05(-0.87%)
Feb 21, 2002 5.412 5.985 5.388 5.715 6,449,200 +0.26(+4.72%)
Feb 20, 2002 5.188 5.457 4.975 5.457 3,015,800 +0.32(+6.28%)
Feb 19, 2002 5.675 5.678 5.122 5.135 2,538,000 -0.65(-11.27%)
Feb 18, 2002 5.688 5.850 5.577 5.787 1,271,800 +0.00(+0.00%)
Feb 15, 2002 5.688 5.850 5.577 5.787 1,271,800 +0.09(+1.67%)
Feb 14, 2002 5.902 6.088 5.688 5.692 3,161,800 -0.17(-2.98%)
Feb 13, 2002 5.742 5.920 5.545 5.867 2,044,800 +0.08(+1.34%)
Feb 12, 2002 5.188 5.895 5.125 5.790 4,293,000 +0.64(+12.48%)
Feb 11, 2002 5.053 5.220 4.905 5.147 917,000 +0.09(+1.78%)
Feb 08, 2002 5.253 5.432 4.875 5.058 3,627,400 -0.17(-3.34%)
Feb 07, 2002 4.781 5.312 4.713 5.232 3,001,000 +0.45(+9.41%)
Feb 06, 2002 4.957 5.000 4.603 4.782 1,355,200 -0.09(-1.90%)
Feb 05, 2002 5.115 5.155 4.787 4.875 2,060,800 -0.31(-5.93%)
Feb 04, 2002 5.415 5.415 5.163 5.183 1,123,600 -0.27(-4.91%)
Feb 01, 2002 5.787 5.875 5.425 5.450 1,788,200 -0.39(-6.76%)
Jan 31, 2002 5.550 5.963 5.548 5.845 3,330,600 +0.30(+5.46%)
Jan 30, 2002 5.400 5.543 5.045 5.543 2,250,400 +0.14(+2.50%)
Jan 29, 2002 5.143 5.473 5.115 5.407 3,263,800 +0.26(+5.10%)
Jan 28, 2002 4.902 5.183 4.900 5.145 2,453,400 +0.24(+4.95%)
Jan 25, 2002 4.562 4.938 4.463 4.902 2,488,600 +0.34(+7.39%)
Jan 24, 2002 4.558 4.822 4.445 4.565 7,928,800 -0.19(-4.00%)
Jan 23, 2002 4.782 4.918 4.525 4.755 1,855,000 -0.03(-0.58%)
Jan 22, 2002 5.010 5.062 4.607 4.782 1,325,000 -0.10(-2.00%)
Jan 21, 2002 5.213 5.400 4.840 4.880 2,060,000 +0.00(+0.00%)
Jan 18, 2002 5.213 5.400 4.840 4.880 2,058,000 -0.48(-9.00%)
Jan 17, 2002 5.053 5.412 5.050 5.362 3,725,200 +0.40(+8.11%)
Jan 16, 2002 4.838 5.150 4.537 4.960 3,424,200 +0.04(+0.86%)
Jan 15, 2002 4.713 4.933 4.710 4.918 2,334,000 +0.21(+4.46%)
Jan 14, 2002 4.550 4.768 4.500 4.707 2,669,800 +0.14(+3.12%)
Jan 11, 2002 4.662 4.885 4.565 4.565 1,712,200 -0.10(-2.09%)
Jan 10, 2002 4.782 4.895 4.562 4.662 3,373,600 -0.72(-13.42%)
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.