Indicators

Five9 Inc (NQ: FIVN )

53.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	101.05	104.33	99.81	104.20	1,120,500	+3.30(+3.27%)
May 28, 2020	98.13	102.27	97.84	100.90	997,856	+2.29(+2.32%)
May 27, 2020	95.99	98.84	93.25	98.61	1,232,746	+2.73(+2.85%)
May 26, 2020	105.48	106.46	95.66	95.88	1,488,919	-8.83(-8.43%)
May 22, 2020	103.01	106.52	102.81	104.71	2,906,300	+1.37(+1.33%)
May 21, 2020	102.62	104.36	100.14	103.34	877,764	-0.31(-0.30%)
May 20, 2020	105.83	105.83	102.75	103.65	1,002,456	-0.15(-0.14%)
May 19, 2020	103.43	106.04	102.59	103.80	839,660	+0.15(+0.14%)
May 18, 2020	107.40	107.96	102.03	103.65	1,015,828	-2.56(-2.41%)
May 15, 2020	102.95	106.72	102.44	106.21	1,106,700	+3.13(+3.04%)
May 14, 2020	100.22	103.15	99.30	103.08	816,259	+2.25(+2.23%)
May 13, 2020	104.99	105.99	99.19	100.83	974,004	-3.45(-3.31%)
May 12, 2020	105.41	107.09	102.58	104.28	1,098,835	-0.90(-0.86%)
May 11, 2020	104.75	106.94	104.05	105.18	899,755	+0.65(+0.62%)
May 08, 2020	103.85	104.87	101.69	104.53	737,300	+0.67(+0.65%)
May 07, 2020	104.81	105.49	102.22	103.86	1,222,014	-1.24(-1.18%)
May 06, 2020	97.10	106.16	96.41	105.10	2,006,937	+9.08(+9.46%)
May 05, 2020	89.11	96.23	89.00	96.02	3,498,507	+7.33(+8.26%)
May 04, 2020	91.97	96.26	88.69	88.69	1,694,807	-3.14(-3.42%)

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.