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

Five9 Inc (NQ: FIVN )

53.48 +0.22 (+0.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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 (%)
Jul 31, 2015 4.410 4.770 4.410 4.710 477,929 +0.32(+7.29%)
Jul 30, 2015 4.630 4.700 4.365 4.390 508,248 -0.22(-4.77%)
Jul 29, 2015 5.070 5.070 4.600 4.610 340,790 -0.50(-9.78%)
Jul 28, 2015 5.160 5.240 4.905 5.110 264,589 -0.06(-1.16%)
Jul 27, 2015 5.360 5.360 5.160 5.170 242,104 -0.24(-4.44%)
Jul 24, 2015 5.430 5.490 5.340 5.410 110,691 -0.05(-0.92%)
Jul 23, 2015 5.530 5.540 5.340 5.460 104,676 -0.08(-1.44%)
Jul 22, 2015 5.460 5.560 5.410 5.540 161,376 +0.06(+1.09%)
Jul 21, 2015 5.380 5.530 5.330 5.480 93,751 +0.11(+2.05%)
Jul 20, 2015 5.600 5.610 5.360 5.370 168,689 -0.22(-3.94%)
Jul 17, 2015 5.490 5.630 5.440 5.590 348,389 +0.11(+2.01%)
Jul 16, 2015 5.400 5.500 5.300 5.480 178,842 +0.10(+1.86%)
Jul 15, 2015 5.510 5.510 5.380 5.380 136,486 -0.11(-2.00%)
Jul 14, 2015 5.420 5.510 5.420 5.490 195,697 +0.05(+0.92%)
Jul 13, 2015 5.470 5.530 5.370 5.440 205,285 -0.03(-0.55%)
Jul 10, 2015 5.300 5.470 5.290 5.470 134,459 +0.21(+3.99%)
Jul 09, 2015 5.270 5.340 5.200 5.260 109,615 +0.04(+0.77%)
Jul 08, 2015 5.300 5.330 5.170 5.220 176,079 -0.11(-2.06%)
Jul 07, 2015 5.510 5.510 5.240 5.330 232,000 -0.19(-3.44%)
Jul 06, 2015 5.470 5.610 5.380 5.520 497,030 +0.01(+0.18%)
Jul 02, 2015 5.340 5.510 5.510 5.510 311,300 +0.20(+3.77%)
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.