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

Five9 Inc (NQ: FIVN )

57.88 +1.15 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 10.24 10.40 10.04 10.19 615,932 -0.07(-0.68%)
May 27, 2016 10.26 10.26 10.26 10.26 246,800 -0.04(-0.39%)
May 26, 2016 9.910 10.34 9.860 10.30 371,004 +0.40(+4.04%)
May 25, 2016 9.780 9.980 9.590 9.900 391,265 +0.13(+1.33%)
May 24, 2016 9.700 9.830 9.600 9.770 343,748 +0.05(+0.51%)
May 23, 2016 9.790 9.890 9.520 9.720 396,347 -0.07(-0.72%)
May 20, 2016 9.710 9.900 9.640 9.790 269,791 +0.12(+1.24%)
May 19, 2016 9.960 10.00 9.540 9.670 495,699 -0.33(-3.30%)
May 18, 2016 8.850 10.00 8.700 10.00 1,838,186 +1.38(+16.01%)
May 17, 2016 8.930 9.100 8.490 8.620 534,604 -0.32(-3.58%)
May 16, 2016 8.980 9.160 8.630 8.940 794,371 -0.16(-1.76%)
May 13, 2016 9.100 9.450 8.904 9.100 459,906 -0.14(-1.52%)
May 12, 2016 10.13 10.17 8.870 9.240 729,959 -0.95(-9.32%)
May 11, 2016 9.900 10.90 9.740 10.19 823,294 +0.29(+2.93%)
May 10, 2016 9.900 9.970 9.610 9.900 328,053 +0.05(+0.51%)
May 09, 2016 9.480 9.990 9.412 9.850 461,974 +0.37(+3.90%)
May 06, 2016 9.590 9.600 9.140 9.480 344,677 -0.11(-1.15%)
May 05, 2016 9.530 9.770 9.384 9.590 265,785 +0.07(+0.74%)
May 04, 2016 9.500 9.680 9.360 9.520 277,229 -0.07(-0.73%)
May 03, 2016 9.640 9.730 9.450 9.590 331,272 -0.11(-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.