Indicators

Five9 Inc (NQ: FIVN )

52.24 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	3.890	3.915	3.860	3.900	969,040	+0.04(+1.04%)
Feb 26, 2015	3.840	3.940	3.720	3.860	236,008	+0.04(+1.05%)
Feb 25, 2015	4.000	4.000	3.790	3.820	367,667	+0.01(+0.26%)
Feb 24, 2015	4.000	4.060	3.780	3.810	449,465	+0.03(+0.79%)
Feb 23, 2015	3.760	3.845	3.670	3.780	136,089	-0.02(-0.53%)
Feb 20, 2015	3.840	3.880	3.760	3.800	88,897	-0.01(-0.26%)
Feb 19, 2015	3.850	3.850	3.740	3.810	104,139	+0.04(+1.06%)
Feb 18, 2015	3.780	3.780	3.640	3.770	77,007	+0.01(+0.27%)
Feb 17, 2015	3.690	3.900	3.690	3.760	159,705	-0.02(-0.53%)
Feb 13, 2015	3.710	3.780	3.780	3.780	177,700	-0.09(-2.33%)
Feb 12, 2015	3.900	3.940	3.850	3.870	125,262	-0.02(-0.51%)
Feb 11, 2015	3.920	3.950	3.890	3.890	67,798	-0.05(-1.27%)
Feb 10, 2015	3.890	3.960	3.820	3.940	96,283	+0.10(+2.60%)
Feb 09, 2015	3.980	3.995	3.840	3.840	142,228	-0.13(-3.27%)
Feb 06, 2015	4.000	4.000	3.950	3.970	40,175	+0.00(+0.00%)
Feb 05, 2015	3.990	4.050	3.950	3.970	60,066	-0.02(-0.50%)
Feb 04, 2015	3.920	4.080	3.880	3.990	157,248	+0.05(+1.27%)
Feb 03, 2015	3.820	3.950	3.790	3.940	84,624	+0.12(+3.14%)

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.