Indicators

Five9 Inc (NQ: FIVN )

51.00 -1.24 (-2.38%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.00	54.21	53.06	53.74	793,381	-0.17(-0.32%)
Sep 27, 2019	56.50	56.50	53.20	53.91	660,600	-2.23(-3.97%)
Sep 26, 2019	56.98	56.98	55.14	56.14	284,461	+0.16(+0.29%)
Sep 25, 2019	55.86	56.16	54.14	55.98	648,133	+0.17(+0.30%)
Sep 24, 2019	57.93	58.35	55.42	55.81	747,381	-1.98(-3.43%)
Sep 23, 2019	58.54	58.69	57.41	57.79	325,362	-0.64(-1.10%)
Sep 20, 2019	58.06	59.15	57.62	58.43	950,900	+0.43(+0.74%)
Sep 19, 2019	55.86	58.10	55.22	58.00	810,746	+0.02(+0.03%)
Sep 18, 2019	56.72	58.38	55.49	57.98	944,286	+1.33(+2.35%)
Sep 17, 2019	54.82	56.94	54.81	56.65	879,015	+1.94(+3.55%)
Sep 16, 2019	53.26	55.00	52.80	54.71	725,104	+0.78(+1.45%)
Sep 13, 2019	55.02	55.02	53.50	53.93	620,000	-1.21(-2.19%)
Sep 12, 2019	56.22	56.44	53.88	55.14	1,271,942	-0.49(-0.88%)
Sep 11, 2019	56.72	57.83	55.19	55.63	790,076	-0.65(-1.15%)
Sep 10, 2019	58.28	58.47	55.64	56.28	1,045,066	-2.62(-4.45%)
Sep 09, 2019	61.73	61.73	57.95	58.90	740,482	-2.75(-4.46%)
Sep 06, 2019	61.58	62.49	60.76	61.65	497,400	+0.40(+0.65%)
Sep 05, 2019	61.88	62.15	59.81	61.25	523,374	-1.05(-1.69%)
Sep 04, 2019	62.06	62.69	61.61	62.30	571,091	+0.65(+1.05%)

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.