Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	152.21	155.44	149.72	155.20	826,237	+4.07(+2.69%)
Nov 27, 2020	145.82	151.85	145.60	151.13	358,200	+6.74(+4.67%)
Nov 25, 2020	144.22	146.40	141.85	144.39	853,900	+1.35(+0.94%)
Nov 24, 2020	146.54	147.38	142.61	143.04	574,456	-4.99(-3.37%)
Nov 23, 2020	149.62	150.64	145.28	148.03	689,270	-0.64(-0.43%)
Nov 20, 2020	147.27	151.76	145.00	148.67	540,800	+2.51(+1.72%)
Nov 19, 2020	140.82	148.13	140.32	146.16	787,558	+6.23(+4.45%)
Nov 18, 2020	140.63	141.75	138.51	139.93	290,191	-0.66(-0.47%)
Nov 17, 2020	141.00	142.26	138.12	140.59	535,491	+0.01(+0.01%)
Nov 16, 2020	138.85	142.79	137.10	140.58	460,166	-0.59(-0.42%)
Nov 13, 2020	145.70	146.34	139.81	141.17	496,500	-4.31(-2.96%)
Nov 12, 2020	146.45	148.90	143.55	145.48	324,436	+1.96(+1.37%)
Nov 11, 2020	140.60	146.79	140.44	143.52	799,748	+4.69(+3.38%)
Nov 10, 2020	142.01	144.52	130.32	138.83	1,445,394	-2.43(-1.72%)
Nov 09, 2020	160.52	161.31	140.41	141.26	1,913,180	-23.70(-14.37%)
Nov 06, 2020	161.81	166.34	158.00	164.96	721,200	+1.66(+1.02%)
Nov 05, 2020	166.54	167.17	161.57	163.30	656,485	+0.64(+0.39%)
Nov 04, 2020	153.92	163.39	152.12	162.66	1,335,467	+13.47(+9.03%)
Nov 03, 2020	144.01	149.63	141.35	149.19	794,927	+5.00(+3.47%)

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.