December 15th, 2015

F5 Networks (NQ: FFIV )

195.81 USD +0.71 (+0.36%)
Streaming Delayed Price Updated: 9:56 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 192.57 195.87 190.27 195.10 513,500 +1.67(+0.86%)
Jan 14, 2021 193.81 198.07 192.50 193.43 519,382 +1.72(+0.90%)
Jan 13, 2021 191.46 191.90 189.35 191.71 482,472 -1.26(-0.65%)
Jan 12, 2021 190.03 193.43 189.83 192.97 406,310 +2.62(+1.38%)
Jan 11, 2021 189.35 193.40 186.95 190.35 452,650 -0.89(-0.47%)
Jan 08, 2021 193.72 200.57 189.02 191.24 1,806,500 +11.14(+6.19%)
Jan 07, 2021 178.20 180.89 178.06 180.10 1,041,833 +1.52(+0.85%)
Jan 06, 2021 177.57 180.71 175.55 178.58 601,299 +1.33(+0.75%)
Jan 05, 2021 176.00 177.87 173.95 177.25 633,548 +1.40(+0.80%)
Jan 04, 2021 176.00 176.88 173.41 175.85 436,721 -0.09(-0.05%)
Dec 31, 2020 175.94 175.94 175.94 299,954 +0.28(+0.16%)
Dec 30, 2020 176.00 177.40 175.38 175.66 299,954 +0.57(+0.33%)
Dec 29, 2020 177.96 178.09 173.88 175.09 320,894 -1.35(-0.77%)
Dec 28, 2020 176.98 177.68 175.66 176.44 331,317 +0.83(+0.47%)
Dec 24, 2020 176.80 176.80 174.31 175.61 120,500 -0.25(-0.14%)
Dec 23, 2020 176.98 177.08 175.28 175.86 298,484 +0.22(+0.13%)
Dec 22, 2020 174.57 176.66 173.82 175.64 468,032 +1.35(+0.77%)
Dec 21, 2020 172.64 174.86 170.00 174.29 581,832 -0.94(-0.54%)
Dec 18, 2020 174.12 175.73 172.55 175.23 1,526,100 +0.73(+0.42%)
Dec 17, 2020 174.38 175.00 171.52 174.50 529,496 +1.24(+0.72%)
Dec 16, 2020 174.67 175.34 173.07 173.26 607,713 -1.29(-0.74%)
Dec 15, 2020 172.81 175.59 168.47 174.55 937,458 +3.35(+1.96%)
Dec 14, 2020 173.23 174.22 170.52 171.20 738,564 -1.19(-0.69%)
Dec 11, 2020 170.10 173.34 169.30 172.39 590,300 +0.98(+0.57%)
Dec 10, 2020 168.64 172.05 167.04 171.41 414,459 +0.83(+0.49%)
Dec 09, 2020 169.92 171.38 169.11 170.58 946,001 +0.58(+0.34%)
Dec 08, 2020 167.81 171.50 167.65 170.00 556,666 +1.43(+0.85%)
Dec 07, 2020 165.52 168.75 165.02 168.57 561,481 +2.50(+1.51%)
Dec 04, 2020 162.67 166.32 162.07 166.07 412,500 +3.52(+2.17%)
Dec 03, 2020 163.42 164.29 161.02 162.55 585,865 -1.71(-1.04%)
Dec 02, 2020 163.90 165.14 163.26 164.26 323,743 +0.32(+0.20%)
Dec 01, 2020 165.31 165.33 162.84 163.94 545,112 +1.13(+0.69%)
Nov 30, 2020 163.63 164.61 160.85 162.81 993,107 -1.74(-1.06%)
Nov 27, 2020 164.63 164.80 162.99 164.55 270,700 -0.20(-0.12%)
Nov 25, 2020 166.91 167.00 163.33 164.75 581,600 -0.09(-0.05%)
Nov 24, 2020 163.90 166.32 162.48 164.84 658,022 +2.64(+1.63%)
Nov 23, 2020 161.22 162.46 160.00 162.20 662,609 +1.09(+0.68%)
Nov 20, 2020 159.89 162.46 158.01 161.11 730,300 +0.91(+0.57%)
Nov 19, 2020 156.83 160.81 156.30 160.20 1,244,339 +4.77(+3.07%)
Nov 18, 2020 161.48 161.48 155.33 155.43 667,811 -6.66(-4.11%)
Nov 17, 2020 161.10 162.45 159.27 162.09 624,521 -0.90(-0.55%)
Nov 16, 2020 163.00 166.67 162.15 162.99 808,923 +3.53(+2.21%)
Nov 13, 2020 158.73 160.10 158.33 159.46 592,700 +2.34(+1.49%)
Nov 12, 2020 161.04 161.04 156.55 157.12 467,480 -2.54(-1.59%)
Nov 11, 2020 157.31 161.36 156.86 159.66 846,203 +1.75(+1.11%)
Nov 10, 2020 154.92 158.70 153.12 157.91 1,491,219 +2.94(+1.90%)
Nov 09, 2020 161.00 162.50 150.55 154.97 2,187,108 +10.60(+7.34%)
Nov 06, 2020 140.95 144.62 139.73 144.37 1,016,400 +3.52(+2.50%)
Nov 05, 2020 134.87 141.80 134.48 140.85 989,894 +6.85(+5.11%)
Nov 04, 2020 136.21 136.76 133.68 134.00 615,662 -1.93(-1.42%)
Nov 03, 2020 131.76 136.80 131.46 135.93 660,443 +4.70(+3.58%)
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.