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

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.