Indicators

Five9 Inc (NQ: FIVN )

53.07 -0.80 (-1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.88	24.88	24.88	0	-0.20(-0.80%)
Dec 28, 2017	24.61	25.09	24.59	25.08	196,510	+0.43(+1.74%)
Dec 27, 2017	24.72	25.00	24.39	24.65	435,563	-0.03(-0.12%)
Dec 26, 2017	24.56	24.72	24.14	24.68	359,774	+0.13(+0.53%)
Dec 22, 2017	24.46	24.57	24.31	24.55	175,778	-0.01(-0.04%)
Dec 21, 2017	24.53	24.61	24.25	24.56	248,861	+0.09(+0.37%)
Dec 20, 2017	24.65	24.68	24.23	24.47	233,698	+0.02(+0.08%)
Dec 19, 2017	24.56	24.80	24.31	24.45	245,184	-0.15(-0.61%)
Dec 18, 2017	24.55	24.77	24.24	24.60	292,774	+0.29(+1.19%)
Dec 15, 2017	23.36	24.44	23.07	24.31	776,373	+1.05(+4.51%)
Dec 14, 2017	23.25	23.65	23.17	23.26	229,842	-0.06(-0.26%)
Dec 13, 2017	23.25	23.64	23.22	23.32	224,941	+0.06(+0.26%)
Dec 12, 2017	23.39	23.61	23.16	23.26	273,023	-0.14(-0.60%)
Dec 11, 2017	23.45	23.65	23.36	23.40	267,869	-0.06(-0.26%)
Dec 08, 2017	23.66	23.83	23.19	23.46	166,247	-0.09(-0.38%)
Dec 07, 2017	22.79	23.61	22.51	23.55	262,916	+0.82(+3.61%)
Dec 06, 2017	22.85	23.21	22.70	22.73	374,771	-0.23(-1.00%)
Dec 05, 2017	22.92	23.18	22.78	22.96	648,153	-0.12(-0.52%)
Dec 04, 2017	24.35	24.36	22.83	23.08	818,260	-1.07(-4.43%)

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.