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

Five9 Inc (NQ: FIVN )

60.28 +0.14 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
May 02, 2016 9.310 9.700 9.100 9.700 339,459 +0.45(+4.86%)
Apr 29, 2016 9.140 9.310 8.850 9.250 320,445 +0.10(+1.09%)
Apr 28, 2016 9.040 9.470 9.000 9.150 252,551 +0.10(+1.10%)
Apr 27, 2016 9.100 9.170 8.811 9.050 141,270 -0.04(-0.44%)
Apr 26, 2016 9.030 9.130 8.825 9.090 199,257 +0.06(+0.66%)
Apr 25, 2016 8.960 9.060 8.810 9.030 228,722 +0.03(+0.33%)
Apr 22, 2016 9.110 9.110 8.710 9.000 188,515 -0.13(-1.42%)
Apr 21, 2016 9.110 9.170 9.010 9.130 406,182 +0.00(+0.00%)
Apr 20, 2016 9.010 9.130 8.970 9.130 198,647 +0.10(+1.11%)
Apr 19, 2016 9.200 9.250 8.980 9.030 146,069 -0.11(-1.20%)
Apr 18, 2016 8.650 9.180 8.610 9.140 222,865 +0.47(+5.42%)
Apr 15, 2016 8.900 8.920 8.470 8.670 248,512 -0.26(-2.91%)
Apr 14, 2016 8.680 9.330 8.610 8.930 530,861 +0.36(+4.20%)
Apr 13, 2016 8.430 8.570 8.360 8.570 122,555 +0.17(+2.02%)
Apr 12, 2016 8.480 8.540 8.320 8.400 252,780 -0.07(-0.83%)
Apr 11, 2016 8.400 8.580 8.300 8.470 266,769 +0.08(+0.95%)
Apr 08, 2016 8.570 8.600 8.230 8.390 389,565 -0.07(-0.83%)
Apr 07, 2016 8.700 8.750 8.290 8.460 314,010 -0.23(-2.65%)
Apr 06, 2016 8.490 8.880 8.490 8.690 518,592 +0.24(+2.84%)
Apr 05, 2016 8.720 8.720 8.390 8.450 381,091 -0.34(-3.87%)
Apr 04, 2016 9.040 9.050 8.690 8.790 259,199 -0.21(-2.33%)
Apr 01, 2016 8.860 9.050 8.800 9.000 216,858 +0.11(+1.24%)
Mar 31, 2016 9.060 9.080 8.820 8.890 388,890 -0.20(-2.20%)
Mar 30, 2016 9.640 9.660 8.890 9.090 479,951 -0.46(-4.82%)
Mar 29, 2016 9.370 9.840 9.170 9.550 1,768,388 +0.21(+2.25%)
Mar 28, 2016 9.060 9.500 8.820 9.340 784,190 +0.35(+3.89%)
Mar 24, 2016 8.610 8.990 8.990 8.990 508,700 +0.37(+4.29%)
Mar 23, 2016 8.590 8.950 8.380 8.620 442,912 +0.03(+0.35%)
Mar 22, 2016 8.320 8.730 8.110 8.590 513,572 +0.25(+3.00%)
Mar 21, 2016 7.750 8.420 7.750 8.340 706,813 +0.54(+6.92%)
Mar 18, 2016 7.770 7.930 7.730 7.800 390,980 +0.07(+0.91%)
Mar 17, 2016 7.850 7.900 7.690 7.730 215,678 -0.11(-1.40%)
Mar 16, 2016 7.770 7.880 7.590 7.840 104,372 +0.04(+0.51%)
Mar 15, 2016 7.970 7.970 7.500 7.800 257,767 -0.18(-2.26%)
Mar 14, 2016 7.720 8.090 7.720 7.980 268,115 +0.21(+2.70%)
Mar 11, 2016 7.800 7.800 7.440 7.770 434,429 -0.01(-0.13%)
Mar 10, 2016 8.130 8.180 7.691 7.780 196,490 -0.35(-4.31%)
Mar 09, 2016 8.170 8.260 8.010 8.130 195,493 -0.07(-0.85%)
Mar 08, 2016 8.150 8.290 7.977 8.200 148,772 -0.04(-0.49%)
Mar 07, 2016 8.140 8.330 7.910 8.240 204,282 +0.07(+0.86%)
Mar 04, 2016 8.150 8.270 8.030 8.170 236,942 -0.02(-0.24%)
Mar 03, 2016 8.300 8.340 8.020 8.190 178,427 -0.13(-1.56%)
Mar 02, 2016 8.220 8.360 8.090 8.320 180,019 +0.05(+0.60%)
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.