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

F5 Networks (NQ: FFIV )

233.88 -5.07 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 31, 2003 6.465 6.830 6.425 6.480 684,300 +0.01(+0.08%)
Jan 30, 2003 6.700 6.860 6.465 6.475 547,351 -0.25(-3.65%)
Jan 29, 2003 6.700 6.750 6.400 6.720 332,000 -0.03(-0.37%)
Jan 28, 2003 6.755 6.830 6.500 6.745 366,600 +0.00(+0.00%)
Jan 27, 2003 6.780 7.115 6.715 6.745 490,900 -0.22(-3.23%)
Jan 24, 2003 6.900 6.995 6.780 6.970 949,100 -0.02(-0.29%)
Jan 23, 2003 6.745 7.345 6.650 6.990 1,179,100 +0.94(+15.44%)
Jan 22, 2003 5.795 6.200 5.750 6.055 336,600 +0.18(+3.06%)
Jan 21, 2003 6.025 6.060 5.750 5.875 338,900 -0.19(-3.13%)
Jan 17, 2003 6.125 6.195 6.010 6.065 282,600 -0.18(-2.96%)
Jan 16, 2003 6.400 6.455 6.175 6.250 273,100 -0.17(-2.72%)
Jan 15, 2003 6.550 6.650 6.405 6.425 316,000 -0.14(-2.07%)
Jan 14, 2003 6.580 6.615 6.405 6.561 206,700 +0.00(+0.02%)
Jan 13, 2003 6.805 6.945 6.390 6.559 279,700 -0.19(-2.82%)
Jan 10, 2003 6.510 6.945 6.460 6.750 333,100 +0.13(+2.04%)
Jan 09, 2003 6.275 6.625 6.260 6.615 363,300 +0.42(+6.78%)
Jan 08, 2003 6.260 6.295 6.075 6.195 171,400 -0.14(-2.21%)
Jan 07, 2003 6.325 6.470 6.165 6.335 264,100 +0.06(+0.96%)
Jan 06, 2003 5.950 6.375 5.950 6.275 407,500 +0.33(+5.56%)
Jan 03, 2003 6.000 6.175 5.920 5.944 274,300 -0.10(-1.58%)
Jan 02, 2003 5.375 6.045 5.350 6.040 327,700 +0.67(+12.48%)
Dec 31, 2002 5.390 5.750 5.360 5.370 581,300 -0.07(-1.37%)
Dec 30, 2002 5.550 5.550 5.265 5.444 296,700 -0.06(-1.01%)
Dec 27, 2002 5.505 5.630 5.405 5.500 246,800 -0.01(-0.18%)
Dec 26, 2002 5.305 5.555 5.265 5.510 358,100 +0.22(+4.26%)
Dec 24, 2002 5.395 5.450 5.285 5.285 97,600 -0.15(-2.76%)
Dec 23, 2002 5.315 5.440 5.235 5.435 391,000 +0.08(+1.59%)
Dec 20, 2002 5.315 5.415 5.180 5.350 397,100 +0.11(+2.10%)
Dec 19, 2002 5.750 5.525 5.130 5.240 629,100 -0.14(-2.69%)
Dec 18, 2002 5.750 5.800 5.325 5.385 401,900 -0.43(-7.39%)
Dec 17, 2002 5.885 5.960 5.760 5.815 181,100 -0.03(-0.51%)
Dec 16, 2002 5.615 5.950 5.610 5.845 269,600 +0.22(+3.89%)
Dec 13, 2002 5.850 5.850 5.565 5.626 229,700 -0.22(-3.75%)
Dec 12, 2002 6.135 6.250 5.815 5.845 332,600 -0.25(-4.02%)
Dec 11, 2002 5.865 6.210 5.695 6.090 574,500 +0.29(+4.91%)
Dec 10, 2002 5.510 5.885 5.430 5.805 402,300 +0.42(+7.70%)
Dec 09, 2002 5.895 5.915 5.340 5.390 543,400 -0.57(-9.57%)
Dec 06, 2002 5.525 6.190 5.490 5.960 522,300 +0.29(+5.03%)
Dec 05, 2002 5.875 6.040 5.640 5.675 391,100 -0.06(-0.96%)
Dec 04, 2002 6.375 6.395 5.525 5.730 1,174,700 -0.72(-11.23%)
Dec 03, 2002 7.145 7.150 6.440 6.455 757,400 -0.72(-10.10%)
Dec 02, 2002 7.120 7.575 7.050 7.180 792,200 +0.17(+2.43%)
Nov 29, 2002 6.900 7.175 6.860 7.010 278,500 +0.24(+3.55%)
Nov 27, 2002 6.540 6.910 6.520 6.770 771,000 +0.30(+4.64%)
Nov 26, 2002 6.895 6.949 6.435 6.470 714,400 -0.57(-8.10%)
Nov 25, 2002 7.145 7.315 6.845 7.040 332,500 +0.00(+0.00%)
Nov 22, 2002 6.945 7.220 6.705 7.040 713,700 +0.02(+0.28%)
Nov 21, 2002 6.585 7.165 6.580 7.020 867,100 +0.49(+7.50%)
Nov 20, 2002 6.105 6.575 5.915 6.530 506,800 +0.40(+6.44%)
Nov 19, 2002 6.380 6.430 6.035 6.135 445,300 -0.20(-3.08%)
Nov 18, 2002 6.625 6.725 6.280 6.330 663,800 -0.24(-3.58%)
Nov 15, 2002 6.470 6.595 6.055 6.565 635,400 +0.07(+1.00%)
Nov 14, 2002 6.460 6.730 6.250 6.500 776,100 +0.29(+4.67%)
Nov 13, 2002 5.745 6.400 5.739 6.210 1,105,500 +0.39(+6.79%)
Nov 12, 2002 5.560 6.035 5.385 5.815 919,800 +0.30(+5.34%)
Nov 11, 2002 5.550 5.655 5.440 5.520 477,100 -0.13(-2.30%)
Nov 08, 2002 5.545 5.750 5.400 5.650 397,300 +0.10(+1.80%)
Nov 07, 2002 5.440 5.680 5.400 5.550 528,300 -0.12(-2.12%)
Nov 06, 2002 5.170 5.730 5.150 5.670 777,100 +0.53(+10.20%)
Nov 05, 2002 5.290 5.300 4.965 5.145 1,204,100 -0.14(-2.56%)
Nov 04, 2002 4.865 5.385 4.825 5.280 942,400 +0.52(+10.92%)
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.