Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 76.17 77.84 74.93 74.98 1,062,581 -1.33(-1.74%)
Sep 29, 2022 76.07 76.38 74.64 76.31 822,418 -1.34(-1.73%)
Sep 28, 2022 76.19 78.60 75.73 77.65 1,195,272 +1.74(+2.29%)
Sep 27, 2022 76.24 77.80 75.51 75.91 686,887 +0.75(+1.00%)
Sep 26, 2022 75.45 77.80 74.72 75.16 827,969 -0.67(-0.88%)
Sep 23, 2022 76.21 77.88 74.48 75.83 1,120,093 -1.76(-2.27%)
Sep 22, 2022 78.64 79.31 76.58 77.59 1,182,648 -2.10(-2.64%)
Sep 21, 2022 81.80 83.89 79.41 79.69 742,348 -1.71(-2.10%)
Sep 20, 2022 82.02 82.61 80.55 81.40 923,162 -1.56(-1.88%)
Sep 19, 2022 81.22 83.08 80.34 82.96 1,067,397 +1.18(+1.44%)
Sep 16, 2022 83.17 83.42 80.65 81.78 1,122,572 -3.60(-4.22%)
Sep 15, 2022 84.64 87.19 84.51 85.38 693,330 -0.76(-0.88%)
Sep 14, 2022 87.15 87.52 85.36 86.14 906,043 -1.26(-1.44%)
Sep 13, 2022 89.03 89.21 85.42 87.40 1,213,972 -5.09(-5.50%)
Sep 12, 2022 91.55 93.30 91.55 92.49 931,560 +1.04(+1.14%)
Sep 09, 2022 89.28 91.88 88.64 91.45 1,053,006 +2.95(+3.33%)
Sep 08, 2022 86.65 88.97 85.10 88.50 1,104,565 +0.10(+0.11%)
Sep 07, 2022 88.16 88.93 85.66 88.40 1,244,118 -0.35(-0.39%)
Sep 06, 2022 91.03 92.42 88.26 88.75 1,044,315 -2.69(-2.94%)
Sep 02, 2022 97.34 97.63 90.27 91.44 1,381,148 -4.68(-4.87%)
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.