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
)
173.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003
4.312
4.430
4.280
4.330
676,400
+0.01(+0.28%)
May 29, 2003
4.275
4.340
4.213
4.317
1,041,400
+0.06(+1.47%)
May 28, 2003
4.237
4.402
4.213
4.255
1,396,200
+0.05(+1.31%)
May 27, 2003
3.958
4.225
3.938
4.200
1,185,800
+0.20(+4.93%)
May 23, 2003
3.975
4.005
3.928
4.003
273,400
+0.03(+0.69%)
May 22, 2003
3.938
4.098
3.928
3.975
731,400
+0.04(+1.15%)
May 21, 2003
3.835
3.935
3.810
3.930
613,800
+0.10(+2.48%)
May 20, 2003
3.962
4.000
3.817
3.835
658,800
-0.11(-2.85%)
May 19, 2003
4.168
4.175
3.930
3.947
1,353,200
-0.22(-5.34%)
May 16, 2003
4.232
4.270
4.152
4.170
677,000
-0.07(-1.71%)
May 15, 2003
4.155
4.350
4.103
4.242
2,299,600
+0.11(+2.79%)
May 14, 2003
4.093
4.162
3.975
4.128
1,244,600
+0.07(+1.73%)
May 13, 2003
4.075
4.135
3.978
4.058
987,600
-0.06(-1.45%)
May 12, 2003
3.888
4.138
3.873
4.117
1,933,400
+0.26(+6.60%)
May 09, 2003
3.680
3.880
3.678
3.862
976,400
+0.20(+5.54%)
May 08, 2003
3.675
3.675
3.600
3.659
565,400
-0.04(-1.16%)
May 07, 2003
3.703
3.822
3.655
3.703
835,000
-0.03(-0.74%)
May 06, 2003
3.803
3.950
3.697
3.730
1,555,200
-0.08(-1.97%)
May 05, 2003
3.663
3.810
3.623
3.805
1,750,400
+0.12(+3.40%)
May 02, 2003
3.413
3.685
3.413
3.680
1,091,400
+0.27(+7.76%)
May 01, 2003
3.428
3.438
3.325
3.415
819,000
-0.03(-0.87%)
Apr 30, 2003
3.410
3.478
3.335
3.445
667,000
+0.03(+0.80%)
Apr 29, 2003
3.425
3.518
3.402
3.417
499,000
-0.01(-0.22%)
Apr 28, 2003
3.350
3.458
3.322
3.425
533,200
+0.11(+3.32%)
Apr 25, 2003
3.500
3.522
3.305
3.315
775,200
-0.21(-5.96%)
Apr 24, 2003
3.413
3.542
3.250
3.525
1,927,200
-0.03(-0.77%)
Apr 23, 2003
3.545
3.580
3.495
3.553
1,733,200
+0.02(+0.42%)
Apr 22, 2003
3.462
3.575
3.445
3.538
934,400
+0.06(+1.58%)
Apr 21, 2003
3.455
3.513
3.428
3.482
1,326,000
+0.03(+0.80%)
Apr 17, 2003
3.438
3.505
3.353
3.455
715,400
+0.02(+0.66%)
Apr 16, 2003
3.395
3.442
3.380
3.433
1,114,000
+0.10(+2.92%)
Apr 15, 2003
3.430
3.430
3.335
3.335
495,200
-0.10(-2.77%)
Apr 14, 2003
3.205
3.438
3.203
3.430
1,337,000
+0.17(+5.13%)
Apr 11, 2003
3.270
3.288
3.180
3.263
1,065,400
+0.12(+3.89%)
Apr 10, 2003
3.165
3.200
3.072
3.140
521,800
-0.02(-0.55%)
Apr 09, 2003
3.220
3.263
3.158
3.158
654,000
-0.07(-2.32%)
Apr 08, 2003
3.263
3.330
3.217
3.232
532,800
-0.03(-0.92%)
Apr 07, 2003
3.280
3.360
3.225
3.263
1,064,600
+0.13(+4.07%)
Apr 04, 2003
3.178
3.200
3.103
3.135
481,200
-0.04(-1.10%)
Apr 03, 2003
3.180
3.232
3.038
3.170
790,000
-0.00(-0.16%)
Apr 02, 2003
3.138
3.375
3.110
3.175
2,057,000
+0.09(+2.83%)
Apr 01, 2003
3.248
3.248
3.045
3.087
1,138,000
-0.07(-2.22%)
Mar 31, 2003
3.175
3.275
3.152
3.158
1,403,552
-0.12(-3.73%)
Mar 28, 2003
3.725
3.750
3.275
3.280
4,008,888
-0.51(-13.34%)
Mar 27, 2003
3.547
3.875
3.530
3.785
2,040,208
+0.20(+5.44%)
Mar 26, 2003
3.453
3.658
3.453
3.590
2,128,600
+0.14(+4.05%)
Mar 25, 2003
3.272
3.553
3.272
3.450
1,874,278
+0.17(+5.26%)
Mar 24, 2003
3.325
3.325
3.235
3.277
570,622
-0.09(-2.74%)
Mar 21, 2003
3.460
3.470
3.322
3.370
490,064
-0.02(-0.52%)
Mar 20, 2003
3.465
3.545
3.373
3.388
933,026
-0.12(-3.56%)
Mar 19, 2003
3.475
3.560
3.375
3.513
918,674
+0.02(+0.57%)
Mar 18, 2003
3.072
3.580
3.033
3.493
3,583,830
+0.46(+15.17%)
Mar 17, 2003
2.973
3.080
2.913
3.033
719,552
+0.04(+1.42%)
Mar 14, 2003
3.083
3.092
2.975
2.990
589,482
-0.09(-2.84%)
Mar 13, 2003
2.950
3.078
2.945
3.078
660,800
+0.13(+4.50%)
Mar 12, 2003
2.870
2.945
2.848
2.945
673,400
+0.04(+1.29%)
Mar 11, 2003
2.995
3.000
2.857
2.908
844,400
-0.10(-3.49%)
Mar 10, 2003
3.180
3.180
2.953
3.013
1,131,200
-0.17(-5.49%)
Mar 07, 2003
3.212
3.260
3.180
3.188
626,600
-0.06(-2.00%)
Mar 06, 2003
3.250
3.263
3.200
3.252
751,000
-0.00(-0.15%)
Mar 05, 2003
3.355
3.368
3.212
3.257
810,200
-0.10(-2.91%)
Mar 04, 2003
3.405
3.430
3.283
3.355
872,800
-0.06(-1.68%)
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
.