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

F5 Networks (NQ: FFIV )

181.37 +1.81 (+1.01%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 23, 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 (%)
Oct 31, 2011 105.68 107.65 103.95 103.95 2,794,443 -3.68(-3.42%)
Oct 28, 2011 104.41 107.95 103.76 107.63 2,121,489 +1.91(+1.81%)
Oct 27, 2011 103.03 107.00 100.79 105.72 3,394,653 +4.46(+4.40%)
Oct 26, 2011 97.25 103.00 96.56 101.26 8,089,027 +12.50(+14.08%)
Oct 25, 2011 92.77 92.92 88.40 88.76 3,349,142 -4.66(-4.99%)
Oct 24, 2011 89.13 93.99 89.13 93.42 1,920,387 +4.50(+5.06%)
Oct 21, 2011 87.42 89.00 86.30 88.92 1,584,468 +2.20(+2.54%)
Oct 20, 2011 87.60 87.60 84.79 86.72 1,874,673 +0.26(+0.30%)
Oct 19, 2011 88.19 88.88 86.06 86.46 1,147,998 -2.04(-2.31%)
Oct 18, 2011 87.48 89.39 85.36 88.50 1,592,154 +1.46(+1.68%)
Oct 17, 2011 89.79 89.80 86.56 87.04 1,450,587 -3.03(-3.36%)
Oct 14, 2011 88.45 90.22 87.86 90.07 1,777,163 +2.62(+3.00%)
Oct 13, 2011 87.00 88.10 85.90 87.45 1,546,960 -0.35(-0.40%)
Oct 12, 2011 88.54 88.90 86.45 87.80 2,312,004 +0.74(+0.85%)
Oct 11, 2011 86.92 87.64 85.56 87.06 1,126,150 -0.25(-0.29%)
Oct 10, 2011 86.70 88.44 85.00 87.31 1,678,005 +2.30(+2.71%)
Oct 07, 2011 85.76 86.78 83.40 85.01 2,537,980 -0.74(-0.86%)
Oct 06, 2011 84.00 85.81 81.74 85.75 2,892,849 +3.18(+3.85%)
Oct 05, 2011 75.93 83.17 75.11 82.57 3,675,454 +4.94(+6.36%)
Oct 04, 2011 70.36 77.80 70.21 77.63 4,173,277 +7.20(+10.22%)
Oct 03, 2011 70.61 72.35 69.60 70.43 2,675,689 -0.62(-0.87%)
Sep 30, 2011 73.26 74.12 71.05 71.05 1,906,383 -3.70(-4.95%)
Sep 29, 2011 77.34 77.75 72.40 74.75 1,930,628 -1.10(-1.45%)
Sep 28, 2011 78.02 78.69 75.63 75.85 1,491,321 -2.04(-2.62%)
Sep 27, 2011 78.79 80.60 77.12 77.89 2,637,893 +0.51(+0.66%)
Sep 26, 2011 74.60 77.50 72.50 77.38 2,644,812 +3.00(+4.03%)
Sep 23, 2011 73.13 74.87 72.76 74.38 2,136,864 +0.18(+0.24%)
Sep 22, 2011 74.13 75.32 70.83 74.20 3,600,048 -2.48(-3.23%)
Sep 21, 2011 78.31 80.49 76.65 76.68 2,407,924 -1.49(-1.91%)
Sep 20, 2011 83.20 83.92 78.09 78.17 2,712,628 -4.72(-5.69%)
Sep 19, 2011 82.24 83.61 80.50 82.89 1,767,543 -0.83(-0.99%)
Sep 16, 2011 84.60 86.16 82.35 83.72 2,080,720 -0.81(-0.96%)
Sep 15, 2011 84.05 85.10 83.10 84.53 2,226,022 +1.31(+1.57%)
Sep 14, 2011 80.70 84.50 80.23 83.22 3,760,724 +2.92(+3.64%)
Sep 13, 2011 78.10 80.48 77.61 80.30 3,702,899 +2.78(+3.59%)
Sep 12, 2011 73.03 77.60 72.81 77.52 2,904,937 +2.92(+3.91%)
Sep 09, 2011 77.71 77.85 73.30 74.60 3,188,662 -3.84(-4.90%)
Sep 08, 2011 79.77 80.60 77.66 78.44 2,175,237 -1.48(-1.85%)
Sep 07, 2011 77.62 80.10 77.42 79.92 1,747,174 +3.89(+5.12%)
Sep 06, 2011 73.57 76.39 72.31 76.03 1,986,426 -0.28(-0.37%)
Sep 02, 2011 77.10 78.49 75.55 76.31 1,782,868 -2.82(-3.56%)
Sep 01, 2011 81.50 82.44 78.64 79.13 2,428,112 -2.44(-2.99%)
Aug 31, 2011 80.00 82.31 80.00 81.57 3,419,959 +2.24(+2.82%)
Aug 30, 2011 77.91 79.85 77.02 79.33 2,187,156 +0.61(+0.77%)
Aug 29, 2011 78.29 78.81 76.33 78.72 2,395,598 +3.23(+4.28%)
Aug 26, 2011 71.40 75.74 71.20 75.49 3,000,980 +3.77(+5.26%)
Aug 25, 2011 75.97 76.27 71.40 71.72 3,063,464 -1.74(-2.37%)
Aug 24, 2011 73.66 74.74 70.64 73.46 2,732,822 -0.48(-0.65%)
Aug 23, 2011 69.42 73.95 69.01 73.94 3,045,912 +4.69(+6.77%)
Aug 22, 2011 71.66 71.98 69.04 69.25 2,679,318 -0.07(-0.10%)
Aug 19, 2011 70.25 72.81 69.20 69.32 2,889,307 -1.98(-2.78%)
Aug 18, 2011 74.00 74.06 70.06 71.30 3,855,634 -7.42(-9.43%)
Aug 17, 2011 81.61 81.73 77.50 78.72 2,302,795 -2.55(-3.14%)
Aug 16, 2011 82.61 83.23 79.58 81.27 2,264,169 -2.38(-2.85%)
Aug 15, 2011 84.00 85.16 82.68 83.65 4,094,094 +1.75(+2.14%)
Aug 12, 2011 79.55 83.08 78.21 81.90 4,779,092 +5.78(+7.59%)
Aug 11, 2011 73.87 77.55 73.87 76.12 3,883,748 +3.19(+4.37%)
Aug 10, 2011 74.70 76.48 72.57 72.93 3,543,136 -3.59(-4.69%)
Aug 09, 2011 77.76 78.38 70.99 76.52 5,480,796 +1.26(+1.67%)
Aug 08, 2011 77.97 81.28 74.95 75.26 5,344,801 -7.68(-9.26%)
Aug 05, 2011 88.34 88.50 81.67 82.94 4,867,013 -3.58(-4.14%)
Aug 04, 2011 91.72 93.27 86.45 86.52 4,344,013 -6.84(-7.32%)
Aug 03, 2011 90.52 93.70 89.11 93.36 3,099,640 +3.17(+3.51%)
Aug 02, 2011 92.01 94.99 90.05 90.19 3,075,737 -3.30(-3.53%)
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.