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

F5 Networks (NQ: FFIV )

181.27 -0.03 (-0.02%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Sep 30, 2003 4.760 4.830 4.750 4.810 2,104,548 -0.02(-0.41%)
Sep 29, 2003 4.675 4.850 4.510 4.830 1,380,980 +0.17(+3.76%)
Sep 26, 2003 4.815 4.845 4.567 4.655 1,794,212 -0.16(-3.27%)
Sep 25, 2003 5.000 5.060 4.798 4.812 1,838,138 -0.19(-3.75%)
Sep 24, 2003 5.215 5.250 5.000 5.000 836,388 -0.23(-4.40%)
Sep 23, 2003 5.075 5.270 5.043 5.230 839,372 +0.17(+3.41%)
Sep 22, 2003 5.085 5.220 5.037 5.058 748,684 -0.10(-2.03%)
Sep 19, 2003 5.200 5.258 5.143 5.162 1,023,602 -0.04(-0.72%)
Sep 18, 2003 5.160 5.322 5.125 5.200 755,242 +0.02(+0.39%)
Sep 17, 2003 5.282 5.375 5.125 5.180 705,228 -0.10(-1.94%)
Sep 16, 2003 4.997 5.282 4.963 5.282 1,104,736 +0.30(+6.07%)
Sep 15, 2003 5.065 5.125 4.960 4.980 790,000 -0.13(-2.50%)
Sep 12, 2003 4.867 5.152 4.863 5.107 1,880,000 +0.21(+4.23%)
Sep 11, 2003 5.075 5.168 4.688 4.900 3,309,800 -0.17(-3.45%)
Sep 10, 2003 5.138 5.213 4.975 5.075 1,399,200 -0.10(-2.03%)
Sep 09, 2003 5.188 5.463 5.150 5.180 1,804,600 -0.06(-1.15%)
Sep 08, 2003 5.075 5.250 5.062 5.240 1,054,000 +0.17(+3.40%)
Sep 05, 2003 5.162 5.188 5.045 5.067 1,180,000 -0.08(-1.60%)
Sep 04, 2003 5.088 5.180 5.060 5.150 632,200 +0.04(+0.73%)
Sep 03, 2003 5.130 5.162 5.025 5.112 906,000 -0.04(-0.68%)
Sep 02, 2003 5.003 5.188 4.975 5.147 1,930,600 +0.25(+5.00%)
Aug 29, 2003 4.840 4.912 4.812 4.902 693,400 +0.08(+1.61%)
Aug 28, 2003 4.770 4.862 4.730 4.825 744,800 +0.08(+1.74%)
Aug 27, 2003 4.655 4.792 4.655 4.742 527,600 +0.08(+1.72%)
Aug 26, 2003 4.702 4.732 4.598 4.662 765,200 -0.04(-0.85%)
Aug 25, 2003 4.728 4.753 4.668 4.702 650,800 -0.05(-1.00%)
Aug 22, 2003 4.987 5.025 4.728 4.750 1,398,200 -0.15(-3.11%)
Aug 21, 2003 4.910 5.062 4.720 4.902 1,442,600 +0.02(+0.36%)
Aug 20, 2003 4.645 4.900 4.603 4.885 1,325,400 +0.18(+3.94%)
Aug 19, 2003 4.615 4.770 4.555 4.700 711,200 +0.06(+1.21%)
Aug 18, 2003 4.433 4.685 4.395 4.644 703,600 +0.24(+5.42%)
Aug 15, 2003 4.388 4.463 4.385 4.405 433,400 +0.02(+0.40%)
Aug 14, 2003 4.465 4.530 4.388 4.388 653,200 -0.11(-2.39%)
Aug 13, 2003 4.535 4.603 4.460 4.495 865,600 -0.02(-0.50%)
Aug 12, 2003 4.428 4.540 4.407 4.518 703,600 +0.14(+3.26%)
Aug 11, 2003 4.255 4.385 4.255 4.375 354,200 +0.10(+2.40%)
Aug 08, 2003 4.220 4.298 4.170 4.272 452,800 +0.02(+0.41%)
Aug 07, 2003 4.253 4.357 4.150 4.255 960,000 +0.00(+0.12%)
Aug 06, 2003 4.265 4.355 4.170 4.250 781,800 -0.03(-0.58%)
Aug 05, 2003 4.490 4.513 4.270 4.275 558,600 -0.21(-4.58%)
Aug 04, 2003 4.500 4.525 4.332 4.480 918,400 -0.03(-0.78%)
Aug 01, 2003 4.688 4.700 4.405 4.515 973,914 -0.17(-3.68%)
Jul 31, 2003 4.585 4.810 4.580 4.688 1,604,000 +0.12(+2.74%)
Jul 30, 2003 4.478 4.570 4.390 4.562 709,600 +0.10(+2.30%)
Jul 29, 2003 4.570 4.625 4.300 4.460 1,095,800 -0.11(-2.30%)
Jul 28, 2003 4.433 4.625 4.395 4.565 784,600 +0.16(+3.51%)
Jul 25, 2003 4.372 4.480 4.157 4.410 929,400 +0.06(+1.32%)
Jul 24, 2003 4.225 4.473 4.155 4.353 2,509,600 +0.10(+2.41%)
Jul 23, 2003 4.225 4.287 4.157 4.250 575,200 +0.01(+0.35%)
Jul 22, 2003 4.143 4.303 4.112 4.235 657,800 +0.13(+3.17%)
Jul 21, 2003 4.287 4.312 4.103 4.105 511,200 -0.18(-4.31%)
Jul 18, 2003 4.197 4.320 4.050 4.290 722,000 +0.09(+2.14%)
Jul 17, 2003 4.348 4.350 4.070 4.200 1,025,200 -0.21(-4.82%)
Jul 16, 2003 4.420 4.500 4.338 4.412 607,200 +0.02(+0.57%)
Jul 15, 2003 4.558 4.600 4.375 4.388 816,800 -0.11(-2.50%)
Jul 14, 2003 4.357 4.660 4.343 4.500 2,432,400 +0.20(+4.71%)
Jul 11, 2003 4.245 4.395 4.223 4.298 863,400 +0.07(+1.66%)
Jul 10, 2003 4.375 4.438 4.225 4.228 1,146,600 -0.19(-4.25%)
Jul 09, 2003 4.375 4.494 4.310 4.415 766,200 +0.04(+0.97%)
Jul 08, 2003 4.275 4.490 4.275 4.372 1,197,600 +0.09(+2.04%)
Jul 07, 2003 4.192 4.365 4.180 4.285 1,871,200 +0.14(+3.38%)
Jul 03, 2003 4.117 4.183 4.098 4.145 542,800 -0.02(-0.36%)
Jul 02, 2003 4.147 4.188 4.053 4.160 2,460,400 +0.02(+0.36%)
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.