F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	160.84	163.48	160.50	163.09	1,182,008	+2.25(+1.40%)
Apr 27, 2018	159.05	161.71	158.77	160.84	758,052	+2.37(+1.50%)
Apr 26, 2018	159.62	161.99	155.70	158.47	1,311,238	+1.40(+0.89%)
Apr 25, 2018	157.01	157.97	155.67	157.07	896,943	-0.07(-0.04%)
Apr 24, 2018	158.74	159.87	154.83	157.14	658,811	-0.58(-0.37%)
Apr 23, 2018	157.27	158.81	156.37	157.72	553,667	+0.76(+0.48%)
Apr 20, 2018	158.17	158.69	156.08	156.96	554,701	-0.80(-0.51%)
Apr 19, 2018	157.91	159.12	156.79	157.76	594,361	-0.23(-0.15%)
Apr 18, 2018	159.22	159.99	156.77	157.99	648,443	-0.68(-0.43%)
Apr 17, 2018	155.83	161.58	155.43	158.67	1,166,734	+3.42(+2.20%)
Apr 16, 2018	156.00	156.30	153.98	155.25	970,202	+0.19(+0.12%)
Apr 13, 2018	153.62	157.20	153.10	155.06	1,798,428	+6.71(+4.52%)
Apr 12, 2018	146.60	149.10	146.39	148.35	396,219	+2.96(+2.04%)
Apr 11, 2018	144.19	146.65	144.16	145.39	507,020	+0.45(+0.31%)
Apr 10, 2018	142.49	145.61	141.53	144.94	720,451	+4.16(+2.95%)
Apr 09, 2018	141.74	143.23	139.68	140.78	479,847	+0.07(+0.05%)
Apr 06, 2018	142.29	143.44	139.72	140.71	560,917	-2.53(-1.77%)
Apr 05, 2018	144.23	144.87	143.11	143.24	541,966	-0.17(-0.12%)
Apr 04, 2018	140.15	143.86	138.67	143.41	729,417	+1.07(+0.75%)
Apr 03, 2018	141.95	143.05	141.06	142.34	697,359	+1.63(+1.16%)
Apr 02, 2018	143.93	144.33	139.84	140.71	723,286	-3.90(-2.70%)
Mar 29, 2018		144.61	144.61	144.61	0	+2.00(+1.40%)
Mar 28, 2018	144.93	145.36	142.38	142.61	518,449	-2.35(-1.62%)
Mar 27, 2018	148.40	148.97	144.26	144.96	637,380	-2.64(-1.79%)
Mar 26, 2018	146.00	147.72	144.33	147.60	590,786	+3.09(+2.14%)
Mar 23, 2018	147.34	147.86	144.49	144.51	598,836	-1.76(-1.20%)
Mar 22, 2018	148.24	149.43	146.24	146.27	511,543	-3.28(-2.19%)
Mar 21, 2018	149.30	151.07	148.30	149.55	591,183	+0.65(+0.44%)
Mar 20, 2018	147.11	149.32	147.11	148.90	490,250	+2.10(+1.43%)
Mar 19, 2018	147.46	148.76	145.84	146.80	515,831	-1.38(-0.93%)
Mar 16, 2018	148.24	150.21	147.41	148.18	838,400	+0.03(+0.02%)
Mar 15, 2018	148.14	149.30	146.74	148.15	622,895	+0.23(+0.16%)
Mar 14, 2018	148.54	149.36	147.30	147.92	601,899	+0.08(+0.05%)
Mar 13, 2018	147.75	148.86	146.67	147.84	801,799	+1.06(+0.72%)
Mar 12, 2018	147.98	148.29	146.28	146.78	665,312	-0.70(-0.47%)
Mar 09, 2018	148.20	149.77	145.94	147.48	919,354	+0.42(+0.29%)
Mar 08, 2018	153.25	153.25	144.12	147.06	1,433,168	-6.26(-4.08%)
Mar 07, 2018		153.91		153.32	657,639	+1.18(+0.78%)
Mar 06, 2018	151.83	152.61	150.86	152.14	381,428	+1.30(+0.86%)
Mar 05, 2018	147.67	151.16	146.88	150.84	775,985	+2.50(+1.69%)
Mar 02, 2018	145.21	148.57	145.21	148.34	511,898	+1.79(+1.22%)
Mar 01, 2018	148.81	149.24	145.74	146.55	662,974	-1.97(-1.33%)
Feb 28, 2018	151.81	151.81	148.50	148.52	852,992	-2.32(-1.54%)
Feb 27, 2018	151.54	153.08	150.47	150.84	1,129,617	-0.19(-0.13%)
Feb 26, 2018	147.86	151.33	147.47	151.03	943,998	+3.70(+2.51%)
Feb 23, 2018	144.65	147.36	144.57	147.33	470,123	+3.46(+2.40%)
Feb 22, 2018			143.45	143.87	632,707	-0.79(-0.55%)
Feb 21, 2018	143.41	146.51	142.88	144.66	660,779	+1.62(+1.13%)
Feb 20, 2018	143.99	145.41	142.97	143.04	768,392	-1.99(-1.37%)
Feb 16, 2018		145.03	145.03	145.03	0	-0.36(-0.25%)
Feb 15, 2018	144.67	145.85	143.00	145.39	595,738	+1.89(+1.32%)
Feb 14, 2018	141.76	144.31	141.07	143.50	684,950	+1.07(+0.75%)
Feb 13, 2018		142.75		142.43	643,178	+2.28(+1.63%)
Feb 12, 2018	139.55	141.14	138.18	140.15	622,824	+1.51(+1.09%)
Feb 09, 2018	138.81	139.69	134.83	138.64	982,388	+1.39(+1.01%)
Feb 08, 2018		141.66	137.24	137.25	988,633	-4.14(-2.93%)
Feb 07, 2018	139.16	142.46	138.98	141.39	933,167	+1.66(+1.19%)
Feb 06, 2018	133.58	140.07	133.14	139.73	1,384,413	+1.59(+1.15%)
Feb 05, 2018	142.55	143.65	137.19	138.14	1,006,819	-5.99(-4.16%)
Feb 02, 2018	142.84	145.36	142.83	144.13	1,235,409	-0.90(-0.62%)