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 (%)
Nov 30, 2010 132.43 133.00 131.26 131.88 1,968,665 -2.30(-1.71%)
Nov 29, 2010 134.67 136.00 131.93 134.18 1,858,367 -0.86(-0.64%)
Nov 26, 2010 131.11 135.23 130.56 135.04 1,225,815 +2.49(+1.88%)
Nov 24, 2010 132.25 132.55 132.55 132.55 2,106,532 +3.41(+2.64%)
Nov 23, 2010 129.65 131.50 127.21 129.14 2,302,988 -2.80(-2.12%)
Nov 22, 2010 122.51 132.20 122.13 131.94 3,667,852 +9.25(+7.54%)
Nov 19, 2010 121.18 123.63 119.70 122.69 2,078,101 +2.18(+1.81%)
Nov 18, 2010 117.99 121.90 117.73 120.51 2,478,663 +5.50(+4.78%)
Nov 17, 2010 116.52 118.90 112.10 115.01 3,771,050 -0.94(-0.81%)
Nov 16, 2010 118.43 120.30 115.37 115.95 2,636,129 -3.60(-3.01%)
Nov 15, 2010 124.36 124.68 118.91 119.55 2,265,738 -4.31(-3.48%)
Nov 12, 2010 123.21 127.95 121.11 123.86 2,983,005 +0.16(+0.13%)
Nov 11, 2010 119.19 123.99 117.43 123.70 2,701,878 +0.81(+0.66%)
Nov 10, 2010 120.26 124.85 119.77 122.89 2,206,071 +2.47(+2.05%)
Nov 09, 2010 122.94 124.00 119.84 120.42 1,183,500 -2.40(-1.95%)
Nov 08, 2010 122.86 124.31 120.85 122.82 1,282,292 -0.18(-0.15%)
Nov 05, 2010 121.92 124.22 119.32 123.00 2,098,033 +2.11(+1.75%)
Nov 04, 2010 124.53 125.39 120.38 120.89 3,033,762 -2.03(-1.65%)
Nov 03, 2010 116.51 122.96 116.51 122.92 2,765,812 +5.57(+4.75%)
Nov 02, 2010 115.22 118.37 115.19 117.35 1,537,558 +0.98(+0.84%)
Nov 01, 2010 117.98 118.24 115.30 116.37 1,655,103 -1.33(-1.13%)
Oct 29, 2010 116.77 119.88 116.53 117.70 2,210,483 +0.92(+0.79%)
Oct 28, 2010 117.95 118.47 114.60 116.78 3,024,462 -0.80(-0.68%)
Oct 27, 2010 111.79 118.99 111.53 117.58 9,955,287 +16.75(+16.61%)
Oct 25, 2010 100.00 101.95 99.95 100.83 3,032,466 +2.38(+2.42%)
Oct 22, 2010 93.23 98.54 93.01 98.45 3,673,132 +5.63(+6.07%)
Oct 21, 2010 92.50 94.10 91.52 92.82 1,643,103 +0.89(+0.97%)
Oct 20, 2010 90.80 93.26 89.05 91.93 2,356,603 +0.94(+1.03%)
Oct 19, 2010 91.00 92.47 89.05 90.99 3,380,254 -2.18(-2.34%)
Oct 18, 2010 97.23 97.45 91.57 93.17 3,354,670 -4.03(-4.15%)
Oct 15, 2010 96.35 97.75 94.83 97.20 1,637,097 +1.54(+1.61%)
Oct 14, 2010 97.40 97.43 95.00 95.66 1,585,522 -1.08(-1.12%)
Oct 13, 2010 96.64 97.69 95.00 96.74 2,896,534 +1.13(+1.18%)
Oct 12, 2010 91.62 96.68 90.59 95.61 3,643,660 +4.43(+4.86%)
Oct 11, 2010 95.63 96.14 90.63 91.18 4,086,621 -3.51(-3.71%)
Oct 08, 2010 94.15 95.25 90.12 94.69 7,941,302 -4.29(-4.33%)
Oct 07, 2010 98.20 100.88 94.10 98.98 5,800,807 +1.44(+1.48%)
Oct 06, 2010 108.50 109.80 96.87 97.54 7,616,359 -13.96(-12.52%)
Oct 05, 2010 107.85 112.05 107.51 111.50 2,688,248 +5.61(+5.30%)
Oct 04, 2010 103.65 109.00 103.16 105.89 3,064,504 +2.60(+2.52%)
Oct 01, 2010 104.82 105.27 101.65 103.29 1,793,011 -0.52(-0.50%)
Sep 30, 2010 105.09 107.30 102.56 103.81 2,583,016 -0.60(-0.57%)
Sep 29, 2010 104.12 105.50 102.96 104.41 1,318,003 +0.35(+0.34%)
Sep 28, 2010 103.66 105.50 100.80 104.06 1,888,075 +0.83(+0.80%)
Sep 27, 2010 103.50 104.10 101.19 103.23 1,328,864 +0.16(+0.16%)
Sep 24, 2010 104.24 105.72 102.81 103.07 1,473,388 +0.58(+0.57%)
Sep 23, 2010 99.17 104.10 99.04 102.49 1,672,923 +2.00(+1.99%)
Sep 22, 2010 102.63 103.82 99.61 100.49 1,678,375 -2.89(-2.80%)
Sep 21, 2010 104.91 104.91 102.03 103.38 1,453,581 -1.26(-1.20%)
Sep 20, 2010 101.96 105.20 100.99 104.64 1,780,312 +3.66(+3.62%)
Sep 17, 2010 100.56 101.45 99.33 100.98 1,345,458 +1.84(+1.86%)
Sep 15, 2010 99.13 99.73 97.20 99.14 1,324,081 +0.48(+0.49%)
Sep 14, 2010 98.47 100.17 97.57 98.66 1,800,815 -0.21(-0.21%)
Sep 13, 2010 96.31 99.72 95.91 98.87 1,991,999 +4.72(+5.01%)
Sep 10, 2010 95.63 95.63 92.75 94.15 1,469,792 -1.58(-1.65%)
Sep 09, 2010 97.00 98.01 94.70 95.73 2,076,879 -0.63(-0.65%)
Sep 08, 2010 94.37 97.05 93.56 96.36 2,180,459 +2.84(+3.04%)
Sep 07, 2010 93.22 94.43 92.25 93.52 1,029,025 -0.28(-0.30%)
Sep 03, 2010 92.72 94.48 92.00 93.80 1,211,028 +2.69(+2.95%)
Sep 02, 2010 91.22 91.69 89.83 91.11 1,612,511 +0.37(+0.41%)
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.