Indicators

Five9 Inc (NQ: FIVN )

55.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.260	5.270	5.050	5.090	243,254	-0.19(-3.60%)
May 28, 2015	5.220	5.290	5.220	5.280	165,385	+0.06(+1.15%)
May 27, 2015	5.400	5.400	5.150	5.220	284,665	-0.17(-3.15%)
May 26, 2015	5.400	5.460	5.380	5.390	159,012	-0.06(-1.10%)
May 22, 2015	5.450	5.450	5.450	5.450	122,800	-0.01(-0.18%)
May 21, 2015	5.460	5.460	5.400	5.460	152,562	+0.02(+0.37%)
May 20, 2015	5.410	5.460	5.250	5.440	248,261	-0.12(-2.16%)
May 19, 2015	5.510	5.610	5.510	5.560	130,850	+0.01(+0.18%)
May 18, 2015	5.500	5.650	5.500	5.550	299,809	+0.03(+0.54%)
May 15, 2015	5.490	5.620	5.450	5.520	568,061	-0.07(-1.25%)
May 14, 2015	5.530	5.600	5.320	5.590	236,854	+0.06(+1.08%)
May 13, 2015	5.910	5.920	5.520	5.530	955,546	-0.04(-0.72%)
May 12, 2015	5.510	5.650	5.330	5.570	307,793	+0.00(+0.00%)
May 11, 2015	5.420	5.600	5.420	5.570	85,693	+0.15(+2.77%)
May 08, 2015	5.360	5.500	5.360	5.420	75,975	+0.06(+1.12%)
May 07, 2015	5.380	5.490	5.335	5.360	79,002	+0.01(+0.19%)
May 06, 2015	5.440	5.480	5.300	5.350	118,630	-0.10(-1.83%)
May 05, 2015	5.380	5.450	5.210	5.450	161,298	+0.05(+0.93%)
May 04, 2015	5.420	5.580	5.270	5.400	138,161	-0.03(-0.55%)

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.