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

F5 Networks (NQ: FFIV )

179.59 -1.71 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2002 2.368 2.455 2.308 2.348 721,600 -0.02(-0.95%)
Oct 30, 2002 2.425 2.538 2.408 2.370 2,003,400 -0.25(-9.71%)
Oct 29, 2002 2.530 2.652 2.388 2.625 1,023,600 +0.04(+1.74%)
Oct 28, 2002 2.658 2.680 2.473 2.580 486,200 -0.02(-0.67%)
Oct 25, 2002 2.438 2.600 2.413 2.598 651,686 +0.19(+8.00%)
Oct 24, 2002 2.340 2.620 2.339 2.405 1,464,154 +0.06(+2.78%)
Oct 23, 2002 2.275 2.355 2.095 2.340 1,538,000 +0.06(+2.86%)
Oct 22, 2002 2.163 2.612 2.095 2.275 2,096,600 +0.11(+5.19%)
Oct 21, 2002 2.025 2.220 2.000 2.163 531,800 +0.13(+6.54%)
Oct 18, 2002 2.013 2.058 1.923 2.030 677,800 +0.03(+1.50%)
Oct 17, 2002 2.050 2.087 1.960 2.000 1,005,800 +0.08(+4.03%)
Oct 16, 2002 2.027 2.070 1.875 1.923 338,816 -0.20(-9.21%)
Oct 15, 2002 1.958 2.160 1.958 2.118 928,400 +0.18(+9.01%)
Oct 14, 2002 1.863 1.960 1.825 1.942 396,800 +0.08(+4.16%)
Oct 11, 2002 1.875 2.025 1.863 1.865 688,960 +0.02(+1.22%)
Oct 10, 2002 1.728 1.860 1.718 1.843 809,000 +0.13(+7.75%)
Oct 09, 2002 1.605 1.837 1.600 1.710 1,139,600 +0.01(+0.88%)
Oct 08, 2002 1.955 1.972 1.677 1.695 704,600 -0.18(-9.84%)
Oct 07, 2002 2.000 2.000 1.843 1.880 427,800 -0.11(-5.53%)
Oct 04, 2002 2.087 2.100 1.962 1.990 852,922 +0.00(+0.00%)
Oct 03, 2002 2.075 2.112 1.975 1.990 699,000 -0.07(-3.52%)
Oct 02, 2002 2.013 2.200 1.945 2.062 839,200 +0.07(+3.77%)
Oct 01, 2002 1.938 2.007 1.900 1.988 578,100 +0.10(+5.30%)
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%)
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.