Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

57.03 -0.39 (-0.68%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 19, 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, 2021 143.00 144.06 140.55 142.33 2,048,443 -0.10(-0.07%)
Nov 29, 2021 142.00 143.18 137.12 142.43 1,425,134 +0.44(+0.31%)
Nov 26, 2021 139.76 144.65 138.73 141.99 1,165,169 +3.73(+2.70%)
Nov 24, 2021 133.14 138.98 131.70 138.26 1,094,777 +3.42(+2.54%)
Nov 23, 2021 137.94 138.50 132.63 134.84 2,601,990 -5.83(-4.14%)
Nov 22, 2021 150.00 150.00 138.72 140.67 2,220,563 -8.26(-5.54%)
Nov 19, 2021 158.88 159.10 147.39 148.92 2,768,625 -9.24(-5.84%)
Nov 18, 2021 163.58 158.65 157.60 158.16 1,287,361 -7.16(-4.33%)
Nov 17, 2021 166.75 167.90 164.35 165.32 778,467 -1.20(-0.72%)
Nov 16, 2021 162.60 167.85 161.90 166.52 1,046,082 +4.80(+2.97%)
Nov 15, 2021 160.23 163.10 159.00 161.72 716,916 +1.07(+0.67%)
Nov 12, 2021 162.10 163.18 159.50 160.65 1,317,856 +0.10(+0.06%)
Nov 11, 2021 163.27 163.98 159.84 160.55 891,539 -1.87(-1.15%)
Nov 10, 2021 166.16 162.42 1,323,278 -3.85(-2.32%)
Nov 09, 2021 159.63 168.56 158.80 166.27 5,256,949 +21.02(+14.47%)
Nov 08, 2021 149.10 149.54 144.55 145.25 2,368,923 -2.69(-1.82%)
Nov 05, 2021 152.52 153.24 145.69 147.94 1,988,130 -5.32(-3.47%)
Nov 04, 2021 157.72 158.84 153.11 153.26 652,668 -4.60(-2.91%)
Nov 03, 2021 158.06 159.15 156.28 157.86 814,565 +0.67(+0.43%)
Nov 02, 2021 158.55 159.71 156.49 157.19 1,169,714 -2.65(-1.66%)
Nov 01, 2021 158.07 160.22 158.65 159.84 794,816 +1.83(+1.16%)
Oct 29, 2021 158.04 159.88 156.51 158.01 487,090 -0.49(-0.31%)
Oct 28, 2021 158.31 159.37 156.16 158.50 862,715 +0.21(+0.13%)
Oct 27, 2021 161.79 162.44 157.26 158.29 1,671,161 -2.87(-1.78%)
Oct 26, 2021 161.62 161.16 1,127,881 +0.52(+0.32%)
Oct 25, 2021 164.10 160.64 1,293,411 -0.79(-0.49%)
Oct 22, 2021 160.43 162.00 159.26 161.43 992,713 +1.01(+0.63%)
Oct 21, 2021 159.25 163.41 158.70 160.42 2,676,417 +1.59(+1.00%)
Oct 20, 2021 159.82 161.14 157.62 158.83 747,125 -0.94(-0.59%)
Oct 19, 2021 157.46 161.32 157.46 159.77 1,224,968 +1.68(+1.06%)
Oct 18, 2021 157.10 159.01 153.20 158.09 1,413,640 +4.13(+2.68%)
Oct 15, 2021 156.69 156.69 152.45 153.96 997,950 -1.91(-1.23%)
Oct 14, 2021 157.76 160.19 155.54 155.87 2,078,912 +0.08(+0.05%)
Oct 13, 2021 147.57 156.34 146.07 155.79 3,331,331 +9.83(+6.73%)
Oct 12, 2021 142.01 146.69 139.75 145.96 2,362,111 +5.62(+4.00%)
Oct 11, 2021 142.55 145.59 140.33 140.34 1,562,355 -2.54(-1.78%)
Oct 08, 2021 148.77 149.36 142.60 142.88 3,387,986 -5.65(-3.80%)
Oct 07, 2021 149.60 152.57 147.33 148.53 2,364,901 +0.05(+0.03%)
Oct 06, 2021 152.57 153.16 147.15 148.48 2,786,512 -5.72(-3.71%)
Oct 05, 2021 156.83 157.57 152.11 154.20 3,846,570 -2.60(-1.66%)
Oct 04, 2021 166.57 167.35 155.70 156.80 3,901,927 -10.46(-6.25%)
Oct 01, 2021 165.90 170.73 157.17 167.26 11,993,565 +7.52(+4.71%)
Sep 30, 2021 161.76 163.51 157.60 159.74 2,175,488 -1.99(-1.23%)
Sep 29, 2021 164.54 167.90 160.91 161.73 2,439,604 -1.60(-0.98%)
Sep 28, 2021 168.33 170.75 160.14 163.33 1,844,075 -7.42(-4.35%)
Sep 27, 2021 170.38 170.85 168.09 170.75 1,641,382 -1.50(-0.87%)
Sep 24, 2021 169.50 172.87 168.78 172.25 1,910,074 +1.43(+0.84%)
Sep 23, 2021 172.37 172.37 170.00 170.82 697,242 -0.22(-0.13%)
Sep 22, 2021 170.00 171.19 168.31 171.04 903,093 +0.87(+0.51%)
Sep 21, 2021 171.84 173.75 166.10 170.17 1,952,233 -1.42(-0.83%)
Sep 20, 2021 171.68 174.40 169.92 171.59 2,374,236 -3.47(-1.98%)
Sep 17, 2021 172.55 176.49 171.65 175.06 4,663,216 +6.87(+4.08%)
Sep 16, 2021 163.02 169.17 162.77 168.19 2,114,518 +3.32(+2.01%)
Sep 15, 2021 167.79 167.79 163.44 164.87 3,247,633 -3.12(-1.86%)
Sep 14, 2021 170.25 172.20 167.98 167.99 2,050,778 -2.40(-1.41%)
Sep 13, 2021 172.13 172.13 167.81 170.39 1,978,360 -3.12(-1.80%)
Sep 10, 2021 173.96 175.98 172.47 173.51 1,757,186 +0.60(+0.35%)
Sep 09, 2021 169.13 173.18 168.05 172.91 1,734,419 +3.64(+2.15%)
Sep 08, 2021 171.83 171.83 167.00 169.27 1,916,224 -3.48(-2.01%)
Sep 07, 2021 171.10 173.31 168.88 172.75 1,967,876 +2.56(+1.50%)
Sep 03, 2021 166.23 171.94 165.67 170.19 2,648,085 +3.81(+2.29%)
Sep 02, 2021 159.63 166.70 159.63 166.38 2,714,008 +6.27(+3.92%)
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.