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

Five9 Inc (NQ: FIVN )

56.45 +0.76 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Nov 02, 2020 153.36 153.87 141.33 144.19 1,105,592 -7.53(-4.96%)
Oct 30, 2020 154.60 156.40 144.66 151.72 1,923,000 +8.61(+6.02%)
Oct 29, 2020 144.81 147.05 142.16 143.11 721,343 -0.31(-0.22%)
Oct 28, 2020 144.08 145.60 140.72 143.42 502,798 -1.78(-1.23%)
Oct 27, 2020 142.41 146.13 141.46 145.20 801,131 +3.90(+2.76%)
Oct 26, 2020 141.38 145.57 138.02 141.30 606,167 -0.98(-0.69%)
Oct 23, 2020 140.29 142.38 138.25 142.28 443,300 +2.88(+2.07%)
Oct 22, 2020 141.54 144.78 138.90 139.40 1,015,299 -1.80(-1.27%)
Oct 21, 2020 144.62 146.02 140.59 141.20 369,117 -3.31(-2.29%)
Oct 20, 2020 145.30 146.98 144.14 144.51 270,500 -0.72(-0.50%)
Oct 19, 2020 146.83 148.96 143.79 145.23 332,005 -0.43(-0.30%)
Oct 16, 2020 148.41 148.41 145.52 145.66 263,500 -0.54(-0.37%)
Oct 15, 2020 140.68 146.78 138.49 146.20 582,019 +1.53(+1.06%)
Oct 14, 2020 147.19 147.54 143.60 144.67 367,923 -1.13(-0.78%)
Oct 13, 2020 144.08 146.50 143.54 145.80 497,301 +3.17(+2.22%)
Oct 12, 2020 142.71 144.73 141.11 142.63 298,174 +2.55(+1.82%)
Oct 09, 2020 136.43 141.30 136.43 140.08 389,300 +3.70(+2.71%)
Oct 08, 2020 140.66 141.76 135.31 136.38 711,678 -3.19(-2.29%)
Oct 07, 2020 137.70 141.65 136.59 139.57 781,883 +3.70(+2.72%)
Oct 06, 2020 133.00 138.00 133.00 135.87 756,073 +2.45(+1.84%)
Oct 05, 2020 132.24 134.71 131.59 133.42 467,606 +1.36(+1.03%)
Oct 02, 2020 128.88 134.96 128.01 132.06 670,600 +0.11(+0.08%)
Oct 01, 2020 131.32 133.16 128.71 131.95 679,194 +2.27(+1.75%)
Sep 30, 2020 128.05 131.94 127.15 129.68 903,251 +0.94(+0.73%)
Sep 29, 2020 126.82 129.61 126.20 128.74 428,604 +1.92(+1.51%)
Sep 28, 2020 125.57 127.29 124.56 126.82 478,592 +1.80(+1.44%)
Sep 25, 2020 122.46 125.35 120.91 125.02 921,200 +3.72(+3.07%)
Sep 24, 2020 122.60 124.60 120.66 121.30 759,678 -2.30(-1.86%)
Sep 23, 2020 125.82 128.45 123.34 123.60 439,086 -3.03(-2.39%)
Sep 22, 2020 126.95 127.48 123.72 126.63 496,757 +0.30(+0.24%)
Sep 21, 2020 121.41 126.91 120.74 126.33 798,785 +4.27(+3.50%)
Sep 18, 2020 120.53 123.57 118.43 122.06 1,071,100 +2.12(+1.77%)
Sep 17, 2020 117.51 120.11 116.93 119.94 540,783 +0.08(+0.07%)
Sep 16, 2020 121.69 123.28 119.57 119.86 418,190 -0.79(-0.65%)
Sep 15, 2020 121.26 124.46 119.00 120.65 488,672 +1.31(+1.10%)
Sep 14, 2020 118.07 119.90 117.83 119.34 466,308 +2.78(+2.39%)
Sep 11, 2020 119.93 122.06 115.00 116.56 1,023,800 -2.77(-2.32%)
Sep 10, 2020 117.35 122.97 117.03 119.33 1,001,223 +2.02(+1.72%)
Sep 09, 2020 115.31 118.81 113.51 117.31 698,802 +5.47(+4.89%)
Sep 08, 2020 109.65 114.48 109.37 111.84 803,303 -3.80(-3.29%)
Sep 04, 2020 117.68 118.79 107.98 115.64 1,360,000 -3.48(-2.92%)
Sep 03, 2020 123.76 123.76 117.20 119.12 980,185 -7.94(-6.25%)
Sep 02, 2020 131.73 131.75 125.50 127.06 621,810 -2.80(-2.16%)
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.