Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
F5 Networks
(NQ:
FFIV
)
167.81
+0.90 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
3.550
3.610
3.435
3.493
1,262,400
-0.06(-1.62%)
Feb 27, 2003
3.500
3.590
3.495
3.550
946,600
+0.06(+1.79%)
Feb 26, 2003
3.415
3.538
3.393
3.487
1,621,400
+0.04(+1.16%)
Feb 25, 2003
3.430
3.473
3.317
3.447
408,000
+0.00(+0.00%)
Feb 24, 2003
3.430
3.538
3.425
3.447
599,200
-0.04(-1.22%)
Feb 21, 2003
3.450
3.498
3.415
3.490
332,800
+0.04(+1.16%)
Feb 20, 2003
3.337
3.505
3.328
3.450
666,000
+0.10(+3.14%)
Feb 19, 2003
3.400
3.417
3.275
3.345
321,600
-0.05(-1.47%)
Feb 18, 2003
3.268
3.400
3.268
3.395
693,000
+0.15(+4.46%)
Feb 14, 2003
3.200
3.280
3.197
3.250
538,800
+0.05(+1.64%)
Feb 13, 2003
3.188
3.223
3.155
3.197
470,200
-0.01(-0.39%)
Feb 12, 2003
3.322
3.397
3.188
3.210
456,600
-0.12(-3.54%)
Feb 11, 2003
3.315
3.465
3.305
3.328
1,148,400
-0.00(-0.14%)
Feb 10, 2003
3.275
3.375
3.248
3.333
778,600
+0.06(+1.68%)
Feb 07, 2003
3.300
3.333
3.265
3.277
496,400
-0.03(-0.76%)
Feb 06, 2003
3.275
3.317
3.255
3.303
341,600
+0.03(+0.76%)
Feb 05, 2003
3.250
3.400
3.250
3.277
797,800
+0.04(+1.31%)
Feb 04, 2003
3.225
3.257
3.158
3.235
592,400
-0.08(-2.27%)
Feb 03, 2003
3.252
3.342
3.252
3.310
1,010,600
+0.07(+2.16%)
Jan 31, 2003
3.232
3.415
3.212
3.240
1,368,600
+0.00(+0.08%)
Jan 30, 2003
3.350
3.430
3.232
3.237
1,094,702
-0.12(-3.65%)
Jan 29, 2003
3.350
3.375
3.200
3.360
664,000
-0.01(-0.37%)
Jan 28, 2003
3.377
3.415
3.250
3.373
733,200
+0.00(+0.00%)
Jan 27, 2003
3.390
3.558
3.357
3.373
981,800
-0.11(-3.23%)
Jan 24, 2003
3.450
3.498
3.390
3.485
1,898,200
-0.01(-0.29%)
Jan 23, 2003
3.373
3.672
3.325
3.495
2,358,200
+0.47(+15.44%)
Jan 22, 2003
2.897
3.100
2.875
3.027
673,200
+0.09(+3.06%)
Jan 21, 2003
3.013
3.030
2.875
2.938
677,800
-0.10(-3.13%)
Jan 17, 2003
3.062
3.098
3.005
3.033
565,200
-0.09(-2.96%)
Jan 16, 2003
3.200
3.228
3.087
3.125
546,200
-0.09(-2.72%)
Jan 15, 2003
3.275
3.325
3.203
3.212
632,000
-0.07(-2.07%)
Jan 14, 2003
3.290
3.308
3.203
3.280
413,400
+0.00(+0.02%)
Jan 13, 2003
3.402
3.473
3.195
3.280
559,400
-0.10(-2.82%)
Jan 10, 2003
3.255
3.473
3.230
3.375
666,200
+0.07(+2.04%)
Jan 09, 2003
3.138
3.312
3.130
3.308
726,600
+0.21(+6.78%)
Jan 08, 2003
3.130
3.147
3.038
3.098
342,800
-0.07(-2.21%)
Jan 07, 2003
3.163
3.235
3.083
3.167
528,200
+0.03(+0.96%)
Jan 06, 2003
2.975
3.188
2.975
3.138
815,000
+0.17(+5.56%)
Jan 03, 2003
3.000
3.087
2.960
2.972
548,600
-0.05(-1.58%)
Jan 02, 2003
2.688
3.022
2.675
3.020
655,400
+0.33(+12.48%)
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%)
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
.