Indicators

Five9 Inc (NQ: FIVN )

52.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.54	12.70	12.38	12.61	458,255	+0.13(+1.04%)
Jul 28, 2016	12.61	12.69	12.31	12.48	291,535	-0.07(-0.56%)
Jul 27, 2016	12.65	12.87	12.40	12.55	269,833	+0.03(+0.24%)
Jul 26, 2016	12.39	12.61	12.31	12.52	364,464	+0.20(+1.62%)
Jul 25, 2016	12.11	12.41	12.07	12.32	372,757	+0.25(+2.07%)
Jul 22, 2016	12.08	12.28	11.90	12.07	323,765	-0.01(-0.08%)
Jul 21, 2016	12.21	12.37	12.00	12.08	198,899	-0.10(-0.82%)
Jul 20, 2016	12.21	12.27	11.86	12.18	152,305	+0.06(+0.50%)
Jul 19, 2016	12.14	12.28	12.09	12.12	148,033	+0.00(+0.00%)
Jul 18, 2016	12.04	12.17	12.02	12.12	168,039	+0.02(+0.17%)
Jul 15, 2016	12.23	12.35	11.99	12.10	260,092	-0.04(-0.33%)
Jul 14, 2016	12.41	12.41	12.12	12.14	222,346	-0.12(-0.98%)
Jul 13, 2016	12.40	12.50	12.20	12.26	479,264	-0.07(-0.57%)
Jul 12, 2016	11.88	12.42	11.87	12.33	1,169,737	+0.22(+1.82%)
Jul 11, 2016	12.10	12.12	11.89	12.11	635,850	+0.11(+0.92%)
Jul 08, 2016	12.00	11.86	11.86	12.00	646,735	+0.14(+1.18%)
Jul 07, 2016	11.80	12.20	11.63	11.86	717,046	+0.08(+0.68%)
Jul 05, 2016	11.76	11.86	11.46	11.78	409,535	-0.09(-0.76%)

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.