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

F5 Networks (NQ: FFIV )

177.33 -2.26 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2002 2.695 2.875 2.680 2.685 1,162,600 -0.04(-1.37%)
Dec 30, 2002 2.775 2.775 2.632 2.722 593,400 -0.03(-1.01%)
Dec 27, 2002 2.752 2.815 2.703 2.750 493,600 -0.00(-0.18%)
Dec 26, 2002 2.652 2.777 2.632 2.755 716,200 +0.11(+4.26%)
Dec 24, 2002 2.697 2.725 2.643 2.643 195,200 -0.07(-2.76%)
Dec 23, 2002 2.658 2.720 2.618 2.717 782,000 +0.04(+1.59%)
Dec 20, 2002 2.658 2.708 2.590 2.675 794,200 +0.05(+2.10%)
Dec 19, 2002 2.875 2.763 2.565 2.620 1,258,200 -0.07(-2.69%)
Dec 18, 2002 2.875 2.900 2.663 2.692 803,800 -0.22(-7.39%)
Dec 17, 2002 2.942 2.980 2.880 2.908 362,200 -0.01(-0.51%)
Dec 16, 2002 2.808 2.975 2.805 2.922 539,200 +0.11(+3.89%)
Dec 13, 2002 2.925 2.925 2.783 2.813 459,400 -0.11(-3.75%)
Dec 12, 2002 3.067 3.125 2.908 2.922 665,200 -0.12(-4.02%)
Dec 11, 2002 2.933 3.105 2.848 3.045 1,149,000 +0.14(+4.91%)
Dec 10, 2002 2.755 2.942 2.715 2.902 804,600 +0.21(+7.70%)
Dec 09, 2002 2.947 2.958 2.670 2.695 1,086,800 -0.29(-9.57%)
Dec 06, 2002 2.763 3.095 2.745 2.980 1,044,600 +0.14(+5.03%)
Dec 05, 2002 2.938 3.020 2.820 2.837 782,200 -0.03(-0.96%)
Dec 04, 2002 3.188 3.197 2.763 2.865 2,349,400 -0.36(-11.23%)
Dec 03, 2002 3.572 3.575 3.220 3.228 1,514,800 -0.36(-10.10%)
Dec 02, 2002 3.560 3.788 3.525 3.590 1,584,400 +0.08(+2.43%)
Nov 29, 2002 3.450 3.587 3.430 3.505 557,000 +0.12(+3.55%)
Nov 27, 2002 3.270 3.455 3.260 3.385 1,542,000 +0.15(+4.64%)
Nov 26, 2002 3.447 3.475 3.217 3.235 1,428,800 -0.29(-8.10%)
Nov 25, 2002 3.572 3.658 3.422 3.520 665,000 +0.00(+0.00%)
Nov 22, 2002 3.473 3.610 3.353 3.520 1,427,400 +0.01(+0.28%)
Nov 21, 2002 3.292 3.583 3.290 3.510 1,734,200 +0.24(+7.50%)
Nov 20, 2002 3.053 3.288 2.958 3.265 1,013,600 +0.20(+6.44%)
Nov 19, 2002 3.190 3.215 3.018 3.067 890,600 -0.10(-3.08%)
Nov 18, 2002 3.312 3.362 3.140 3.165 1,327,600 -0.12(-3.58%)
Nov 15, 2002 3.235 3.297 3.027 3.283 1,270,800 +0.03(+1.00%)
Nov 14, 2002 3.230 3.365 3.125 3.250 1,552,200 +0.15(+4.67%)
Nov 13, 2002 2.872 3.200 2.869 3.105 2,211,000 +0.20(+6.79%)
Nov 12, 2002 2.780 3.018 2.692 2.908 1,839,600 +0.15(+5.34%)
Nov 11, 2002 2.775 2.828 2.720 2.760 954,200 -0.07(-2.30%)
Nov 08, 2002 2.772 2.875 2.700 2.825 794,600 +0.05(+1.80%)
Nov 07, 2002 2.720 2.840 2.700 2.775 1,056,600 -0.06(-2.12%)
Nov 06, 2002 2.585 2.865 2.575 2.835 1,554,200 +0.26(+10.20%)
Nov 05, 2002 2.645 2.650 2.482 2.572 2,408,200 -0.07(-2.56%)
Nov 04, 2002 2.433 2.692 2.413 2.640 1,884,800 +0.26(+10.92%)
Nov 01, 2002 2.295 2.383 2.265 2.380 732,800 +0.03(+1.38%)
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%)
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.