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

Five9 Inc (NQ: FIVN )

57.57 -1.67 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2014 7.740 7.740 7.260 7.280 147,255 -0.45(-5.82%)
Jul 30, 2014 7.850 7.850 7.660 7.730 90,984 +0.03(+0.39%)
Jul 29, 2014 7.790 7.850 7.670 7.700 89,896 -0.05(-0.65%)
Jul 28, 2014 7.840 7.930 7.520 7.750 270,107 -0.06(-0.77%)
Jul 25, 2014 7.240 7.980 7.240 7.810 187,478 +0.51(+6.99%)
Jul 24, 2014 7.410 7.420 7.110 7.300 94,612 -0.07(-0.95%)
Jul 23, 2014 7.590 7.630 7.330 7.370 50,365 -0.27(-3.53%)
Jul 22, 2014 7.400 7.690 7.370 7.640 60,595 +0.25(+3.38%)
Jul 21, 2014 7.250 7.500 7.120 7.390 86,439 +0.14(+1.93%)
Jul 18, 2014 6.900 7.250 6.900 7.250 58,107 +0.26(+3.72%)
Jul 17, 2014 6.970 7.020 6.770 6.990 60,873 +0.02(+0.29%)
Jul 16, 2014 6.960 7.060 6.950 6.970 55,916 +0.03(+0.43%)
Jul 15, 2014 6.970 7.010 6.850 6.940 79,809 -0.06(-0.86%)
Jul 14, 2014 6.780 7.010 6.760 7.000 71,702 +0.22(+3.24%)
Jul 11, 2014 6.860 6.950 6.700 6.780 115,142 -0.10(-1.45%)
Jul 10, 2014 6.800 7.050 6.800 6.880 58,392 -0.02(-0.29%)
Jul 09, 2014 6.940 6.980 6.845 6.900 65,938 -0.05(-0.72%)
Jul 08, 2014 7.000 7.150 6.770 6.950 116,271 -0.09(-1.28%)
Jul 07, 2014 6.990 7.130 6.750 7.040 108,269 +0.06(+0.86%)
Jul 03, 2014 6.750 6.980 6.980 6.980 29,200 +0.24(+3.56%)
Jul 02, 2014 6.800 6.960 6.730 6.740 58,402 -0.03(-0.44%)
Jul 01, 2014 7.200 7.202 6.730 6.770 170,882 -0.43(-5.97%)
Jun 30, 2014 6.750 7.230 6.550 7.200 149,276 +0.50(+7.46%)
Jun 27, 2014 6.750 7.130 6.580 6.700 1,509,840 -0.03(-0.45%)
Jun 26, 2014 6.540 6.810 6.310 6.730 104,005 +0.06(+0.90%)
Jun 25, 2014 6.870 6.960 6.620 6.670 82,857 -0.24(-3.47%)
Jun 24, 2014 6.870 7.090 6.830 6.910 110,997 +0.01(+0.14%)
Jun 23, 2014 7.340 7.450 6.840 6.900 274,445 -0.37(-5.09%)
Jun 20, 2014 7.860 7.980 7.220 7.270 504,188 -0.54(-6.91%)
Jun 19, 2014 7.910 7.930 7.700 7.810 125,876 -0.06(-0.76%)
Jun 18, 2014 7.950 7.990 7.690 7.870 211,243 -0.05(-0.63%)
Jun 17, 2014 7.860 7.930 7.530 7.920 124,837 +0.02(+0.25%)
Jun 16, 2014 7.910 8.100 7.800 7.900 104,849 +0.02(+0.25%)
Jun 13, 2014 7.810 7.990 7.530 7.880 98,216 -0.07(-0.88%)
Jun 12, 2014 7.890 8.140 7.850 7.950 158,150 -0.06(-0.75%)
Jun 11, 2014 7.864 8.060 7.800 8.010 143,960 +0.03(+0.38%)
Jun 10, 2014 8.090 8.100 7.870 7.980 183,673 +0.58(+7.84%)
Jun 06, 2014 7.120 7.350 7.080 7.400 95,103 +0.26(+3.64%)
Jun 05, 2014 7.090 7.480 7.050 7.140 103,060 +0.10(+1.42%)
Jun 04, 2014 7.150 7.260 7.020 7.040 71,769 -0.08(-1.12%)
Jun 03, 2014 7.320 7.390 7.090 7.120 51,324 -0.26(-3.52%)
Jun 02, 2014 7.390 7.700 7.300 7.380 95,988 -0.11(-1.47%)
May 30, 2014 6.940 7.600 6.940 7.490 182,136 +0.45(+6.39%)
May 29, 2014 6.720 7.045 6.700 7.040 59,103 +0.24(+3.53%)
May 28, 2014 6.572 6.830 6.572 6.800 64,909 +0.16(+2.41%)
May 27, 2014 6.740 6.786 6.500 6.640 74,501 -0.10(-1.48%)
May 23, 2014 6.870 6.740 6.740 6.740 51,300 -0.05(-0.74%)
May 22, 2014 6.760 6.960 6.630 6.790 37,561 +0.07(+1.04%)
May 21, 2014 6.480 6.780 6.370 6.720 75,051 +0.04(+0.60%)
May 20, 2014 6.080 6.700 6.040 6.680 196,052 +0.63(+10.41%)
May 19, 2014 5.750 6.050 5.567 6.050 66,152 +0.35(+6.14%)
May 16, 2014 5.770 5.900 5.670 5.700 57,754 -0.14(-2.40%)
May 15, 2014 5.660 5.920 5.660 5.840 70,773 +0.16(+2.82%)
May 14, 2014 6.360 6.360 5.200 5.680 275,661 +0.08(+1.43%)
May 13, 2014 5.890 5.890 5.460 5.600 66,610 -0.14(-2.44%)
May 12, 2014 5.420 5.910 5.320 5.740 86,136 +0.18(+3.24%)
May 09, 2014 5.970 5.970 5.120 5.560 260,239 -0.40(-6.71%)
May 08, 2014 6.450 6.720 5.880 5.960 107,111 -0.59(-9.01%)
May 07, 2014 6.930 6.960 6.540 6.550 289,124 -0.28(-4.10%)
May 06, 2014 7.000 7.080 6.750 6.830 550,877 -0.21(-2.98%)
May 05, 2014 7.000 7.140 7.000 7.040 93,871 +0.04(+0.57%)
May 02, 2014 7.260 7.260 6.980 7.000 141,014 -0.08(-1.13%)
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.