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

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 7.610 8.240 7.570 8.050 462,547 +0.39(+5.09%)
Feb 26, 2016 7.900 8.000 7.405 7.660 352,812 -0.22(-2.79%)
Feb 25, 2016 8.030 8.030 7.460 7.880 397,951 +0.00(+0.00%)
Feb 24, 2016 7.660 8.140 7.490 7.880 990,517 +0.53(+7.21%)
Feb 23, 2016 7.570 7.650 7.010 7.350 340,211 -0.25(-3.29%)
Feb 22, 2016 7.510 7.665 7.430 7.600 270,220 +0.25(+3.40%)
Feb 19, 2016 7.000 7.390 6.960 7.350 223,947 +0.35(+5.00%)
Feb 18, 2016 7.110 7.130 6.910 7.000 188,120 -0.07(-0.99%)
Feb 17, 2016 6.500 7.150 6.500 7.070 520,503 +0.66(+10.30%)
Feb 16, 2016 6.260 6.540 6.200 6.410 372,129 +0.21(+3.39%)
Feb 12, 2016 6.390 6.200 6.200 6.200 210,400 -0.10(-1.59%)
Feb 11, 2016 6.320 6.530 6.260 6.300 276,052 -0.11(-1.72%)
Feb 10, 2016 6.870 6.900 6.220 6.410 671,148 -0.49(-7.10%)
Feb 09, 2016 6.530 7.050 6.530 6.900 511,593 +0.24(+3.60%)
Feb 08, 2016 6.880 6.906 6.515 6.660 384,656 -0.40(-5.67%)
Feb 05, 2016 8.680 8.680 7.040 7.060 1,049,929 -1.65(-18.94%)
Feb 04, 2016 8.230 8.730 8.170 8.710 270,852 +0.47(+5.70%)
Feb 03, 2016 8.290 8.430 8.080 8.240 362,342 -0.05(-0.60%)
Feb 02, 2016 8.350 8.420 8.170 8.290 430,693 -0.12(-1.43%)
Feb 01, 2016 8.290 8.450 8.060 8.410 318,098 +0.08(+0.96%)
Jan 29, 2016 8.070 8.340 8.070 8.330 496,993 +0.29(+3.61%)
Jan 28, 2016 7.690 8.070 7.630 8.040 490,081 +0.39(+5.10%)
Jan 27, 2016 7.550 7.740 7.480 7.650 369,832 +0.09(+1.19%)
Jan 26, 2016 7.380 7.590 7.163 7.560 263,438 +0.19(+2.58%)
Jan 25, 2016 7.550 7.660 7.270 7.370 246,791 -0.19(-2.51%)
Jan 22, 2016 7.380 7.890 7.310 7.560 302,014 +0.31(+4.28%)
Jan 21, 2016 7.200 7.350 7.140 7.250 339,914 +0.05(+0.69%)
Jan 20, 2016 7.010 7.370 6.900 7.200 503,798 +0.08(+1.12%)
Jan 19, 2016 7.430 7.480 6.990 7.120 459,911 -0.26(-3.52%)
Jan 15, 2016 7.260 7.380 7.380 7.380 510,500 -0.14(-1.86%)
Jan 14, 2016 7.800 7.820 7.330 7.520 536,657 -0.28(-3.59%)
Jan 13, 2016 8.420 8.550 7.750 7.800 291,580 -0.54(-6.47%)
Jan 12, 2016 8.090 8.480 8.051 8.340 263,702 +0.33(+4.12%)
Jan 11, 2016 8.070 8.220 7.834 8.010 403,283 -0.01(-0.12%)
Jan 08, 2016 8.010 8.330 7.970 8.020 343,824 -0.02(-0.25%)
Jan 07, 2016 8.360 8.460 7.980 8.040 499,598 -0.37(-4.40%)
Jan 06, 2016 8.620 8.650 8.380 8.410 303,395 -0.11(-1.29%)
Jan 05, 2016 8.320 8.650 8.245 8.520 422,010 +0.27(+3.27%)
Jan 04, 2016 8.590 8.700 8.100 8.250 519,438 -0.45(-5.17%)
Dec 31, 2015 8.600 8.700 8.700 8.700 562,100 +0.12(+1.40%)
Dec 30, 2015 9.040 9.040 8.550 8.580 323,923 -0.37(-4.13%)
Dec 29, 2015 8.850 9.065 8.620 8.950 583,407 +0.27(+3.11%)
Dec 28, 2015 8.360 8.720 8.210 8.680 636,143 +0.44(+5.34%)
Dec 24, 2015 8.030 8.240 8.240 8.240 243,200 +0.28(+3.52%)
Dec 23, 2015 7.990 8.140 7.870 7.960 265,194 +0.03(+0.38%)
Dec 22, 2015 7.910 8.000 7.730 7.930 242,149 +0.04(+0.51%)
Dec 21, 2015 7.790 7.920 7.700 7.890 328,822 +0.12(+1.54%)
Dec 18, 2015 7.610 7.800 7.550 7.770 978,604 +0.16(+2.10%)
Dec 17, 2015 7.540 7.829 7.540 7.610 361,158 +0.07(+0.93%)
Dec 16, 2015 7.510 7.610 7.430 7.540 261,016 +0.10(+1.34%)
Dec 15, 2015 7.590 7.660 7.430 7.440 268,314 -0.09(-1.20%)
Dec 14, 2015 7.500 7.750 7.500 7.530 430,930 -0.04(-0.53%)
Dec 11, 2015 7.160 7.680 7.150 7.570 556,133 +0.19(+2.57%)
Dec 10, 2015 7.150 7.410 7.040 7.380 382,513 +0.26(+3.65%)
Dec 09, 2015 6.650 7.180 6.610 7.120 668,939 +0.48(+7.23%)
Dec 08, 2015 6.660 6.740 6.570 6.640 525,675 -0.04(-0.60%)
Dec 07, 2015 6.590 6.740 6.380 6.680 411,286 +0.03(+0.45%)
Dec 04, 2015 6.580 6.740 6.250 6.650 475,615 +0.10(+1.53%)
Dec 03, 2015 6.720 6.830 6.420 6.550 453,370 -0.10(-1.50%)
Dec 02, 2015 6.750 6.805 6.620 6.650 503,665 -0.14(-2.06%)
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.