Indicators

F5 Networks (NQ: FFIV )

173.83 -1.22 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	36.45	36.45	35.20	35.70	4,846,000	-0.75(-2.04%)
Jan 30, 2007	36.27	36.55	35.91	36.45	2,009,600	+0.35(+0.96%)
Jan 29, 2007	36.15	36.62	35.72	36.10	3,928,400	-0.25(-0.67%)
Jan 26, 2007	37.02	37.38	36.05	36.35	4,006,400	-0.67(-1.81%)
Jan 25, 2007	36.80	37.55	35.56	37.02	20,513,600	-0.22(-0.59%)
Jan 24, 2007	37.01	37.95	36.91	37.24	13,389,600	+0.52(+1.40%)
Jan 23, 2007	36.84	37.61	36.58	36.73	3,714,000	-0.24(-0.66%)
Jan 22, 2007	38.03	38.16	36.87	36.97	3,638,000	-0.84(-2.21%)
Jan 19, 2007	37.41	38.38	36.79	37.80	4,998,400	+0.28(+0.75%)
Jan 18, 2007	39.87	40.05	37.34	37.52	9,380,800	-1.91(-4.83%)
Jan 17, 2007	39.50	40.04	39.24	39.43	2,220,000	-0.10(-0.25%)
Jan 16, 2007	40.17	40.28	39.16	39.53	2,296,800	-0.35(-0.89%)
Jan 12, 2007	39.16	40.42	39.04	39.88	3,719,600	+0.66(+1.68%)
Jan 11, 2007	39.54	39.54	38.88	39.23	2,524,400	-0.20(-0.51%)
Jan 10, 2007	38.76	39.60	38.33	39.42	4,121,600	+0.57(+1.48%)
Jan 09, 2007	39.65	39.98	38.42	38.85	4,534,400	-0.52(-1.33%)
Jan 08, 2007	37.77	39.44	37.71	39.38	6,438,000	+1.80(+4.78%)
Jan 05, 2007	38.13	38.15	37.18	37.58	2,385,600	-0.60(-1.57%)
Jan 04, 2007	36.73	38.31	36.73	38.18	3,985,200	+1.32(+3.58%)

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.