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 (%)
Dec 31, 2015 97.65 96.96 96.96 96.96 702,700 -1.10(-1.12%)
Dec 30, 2015 97.69 99.21 96.53 98.06 602,686 +0.51(+0.52%)
Dec 29, 2015 97.00 97.63 96.84 97.55 1,087,978 +0.55(+0.57%)
Dec 28, 2015 97.35 97.60 96.49 97.00 562,439 -0.44(-0.45%)
Dec 24, 2015 97.62 97.44 97.44 97.44 238,300 -0.25(-0.26%)
Dec 23, 2015 98.06 98.72 97.22 97.69 667,494 +0.25(+0.26%)
Dec 22, 2015 97.30 97.60 96.56 97.44 944,596 +0.05(+0.05%)
Dec 21, 2015 98.17 98.21 96.32 97.39 545,118 -0.24(-0.25%)
Dec 18, 2015 98.33 98.33 97.42 97.63 1,808,394 -1.31(-1.32%)
Dec 17, 2015 100.82 100.92 98.94 98.94 1,000,037 -1.56(-1.55%)
Dec 16, 2015 100.38 100.55 99.02 100.50 1,551,054 +0.75(+0.75%)
Dec 15, 2015 95.00 100.75 94.51 99.75 2,104,803 +3.44(+3.57%)
Dec 14, 2015 97.35 97.54 95.60 96.31 1,128,255 -1.25(-1.28%)
Dec 11, 2015 98.36 98.43 96.50 97.56 1,192,900 -1.50(-1.51%)
Dec 10, 2015 100.14 100.51 98.85 99.06 1,238,507 -1.28(-1.28%)
Dec 09, 2015 99.88 101.89 99.76 100.34 1,547,274 -3.11(-3.01%)
Dec 08, 2015 103.59 103.95 102.45 103.45 818,653 -0.56(-0.54%)
Dec 07, 2015 104.14 104.89 103.31 104.01 1,087,743 -0.60(-0.57%)
Dec 04, 2015 103.04 105.50 102.63 104.61 2,612,695 +2.19(+2.14%)
Dec 03, 2015 104.77 104.99 99.81 102.42 2,635,076 -2.40(-2.29%)
Dec 02, 2015 105.03 105.65 104.29 104.82 1,036,080 +0.83(+0.80%)
Dec 01, 2015 103.07 104.39 102.46 103.99 1,300,436 +0.99(+0.96%)
Nov 30, 2015 103.11 103.77 102.89 103.00 1,696,866 +0.00(+0.00%)
Nov 27, 2015 103.33 103.56 102.61 103.00 465,139 +0.21(+0.20%)
Nov 25, 2015 102.79 102.79 102.79 102.79 496,900 -0.03(-0.03%)
Nov 24, 2015 102.86 103.30 102.36 102.82 1,008,165 -0.03(-0.03%)
Nov 23, 2015 103.59 104.36 102.50 102.85 922,055 -0.74(-0.71%)
Nov 20, 2015 104.01 104.44 102.79 103.59 880,082 +0.12(+0.12%)
Nov 19, 2015 104.52 104.82 102.90 103.47 829,955 -0.66(-0.63%)
Nov 18, 2015 105.02 105.50 103.39 104.13 1,066,692 +0.11(+0.11%)
Nov 17, 2015 104.86 105.57 103.85 104.02 1,445,618 -0.91(-0.87%)
Nov 16, 2015 101.54 105.30 100.65 104.93 1,401,359 +2.96(+2.90%)
Nov 13, 2015 102.88 102.88 100.32 101.97 2,699,914 -4.34(-4.08%)
Nov 12, 2015 107.32 108.51 106.14 106.31 1,138,194 -1.56(-1.45%)
Nov 11, 2015 107.34 108.57 106.82 107.87 982,531 +0.49(+0.46%)
Nov 10, 2015 109.34 109.60 106.80 107.38 1,461,807 -2.12(-1.94%)
Nov 09, 2015 109.26 109.86 108.68 109.50 1,059,910 -0.17(-0.16%)
Nov 06, 2015 109.46 110.16 108.22 109.67 1,401,492 +0.07(+0.06%)
Nov 05, 2015 111.05 111.72 109.01 109.60 1,180,958 -1.41(-1.27%)
Nov 04, 2015 112.76 113.80 110.77 111.01 925,210 -1.77(-1.57%)
Nov 03, 2015 110.56 113.75 109.80 112.78 1,975,848 +2.13(+1.92%)
Nov 02, 2015 109.00 110.68 108.24 110.65 2,289,206 +0.45(+0.41%)
Oct 30, 2015 110.43 111.16 109.61 110.20 1,464,538 +0.12(+0.11%)
Oct 29, 2015 108.02 114.25 108.00 110.08 6,291,670 -11.26(-9.28%)
Oct 28, 2015 120.79 121.75 118.72 121.34 1,603,807 +1.05(+0.87%)
Oct 27, 2015 119.83 121.06 119.05 120.29 1,144,591 +0.35(+0.29%)
Oct 26, 2015 119.50 120.54 118.30 119.94 792,005 +0.44(+0.37%)
Oct 23, 2015 121.63 122.00 119.32 119.50 855,154 -1.04(-0.86%)
Oct 22, 2015 117.99 121.26 117.99 120.54 909,308 +3.47(+2.96%)
Oct 21, 2015 120.35 120.55 116.97 117.07 963,819 -2.91(-2.43%)
Oct 20, 2015 117.49 120.09 117.34 119.98 1,188,946 +1.47(+1.24%)
Oct 19, 2015 118.52 119.30 116.70 118.51 746,330 +0.20(+0.17%)
Oct 16, 2015 117.13 119.00 116.13 118.31 1,009,674 +1.68(+1.44%)
Oct 15, 2015 117.89 118.70 116.42 116.63 1,280,632 -0.84(-0.72%)
Oct 14, 2015 120.38 120.41 117.16 117.47 1,125,977 -3.15(-2.61%)
Oct 13, 2015 119.37 121.50 118.50 120.62 601,436 +1.22(+1.02%)
Oct 12, 2015 119.67 119.81 118.72 119.40 523,117 +0.13(+0.11%)
Oct 09, 2015 119.12 120.36 117.88 119.27 734,247 +0.34(+0.29%)
Oct 08, 2015 118.18 119.84 115.06 118.93 822,834 +0.32(+0.27%)
Oct 07, 2015 118.90 119.02 114.89 118.61 1,349,126 +0.65(+0.55%)
Oct 06, 2015 117.03 119.67 116.02 117.96 1,749,556 -4.98(-4.05%)
Oct 05, 2015 120.65 123.25 120.65 122.94 921,081 +3.11(+2.60%)
Oct 02, 2015 115.38 120.01 115.20 119.83 1,134,083 +2.86(+2.45%)
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.