Indicators

Five9 Inc (NQ: FIVN )

59.65 -0.27 (-0.45%)

Streaming Delayed Price Updated: 12:28 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	179.90	182.35	177.00	177.10	369,785	-1.43(-0.80%)
May 27, 2021	176.07	178.92	172.34	178.53	620,964	+3.23(+1.84%)
May 26, 2021	174.18	176.83	173.64	175.30	498,079	+1.61(+0.93%)
May 25, 2021	172.02	174.69	171.48	173.69	225,142	+1.27(+0.74%)
May 24, 2021	173.23	174.23	171.75	172.42	228,511	+2.30(+1.35%)
May 21, 2021	174.33	174.34	168.90	170.12	287,099	-2.18(-1.27%)
May 20, 2021	168.51	174.22	166.44	172.30	689,167	+6.56(+3.96%)
May 19, 2021	160.67	166.06	160.00	165.74	510,515	+1.17(+0.71%)
May 18, 2021	164.46	167.43	162.57	164.57	390,299	+0.90(+0.55%)
May 17, 2021	163.48	165.24	160.85	163.67	521,220	-0.83(-0.50%)
May 14, 2021	161.01	165.77	159.08	164.50	435,725	+5.00(+3.13%)
May 13, 2021	164.17	167.26	154.24	159.50	814,594	-2.50(-1.54%)
May 12, 2021	164.61	165.70	160.02	162.00	606,120	-5.88(-3.50%)
May 11, 2021	157.61	169.93	157.61	167.88	641,851	+1.39(+0.83%)
May 10, 2021	165.75	169.01	165.75	166.49	493,429	-3.65(-2.15%)
May 07, 2021	170.43	174.47	169.36	170.14	622,166	+2.89(+1.73%)
May 06, 2021	168.57	168.99	164.74	167.25	730,977	-3.79(-2.22%)
May 05, 2021	174.71	176.63	170.41	171.04	394,586	-1.26(-0.73%)
May 04, 2021	178.19	178.19	168.00	172.30	1,423,146	-8.83(-4.87%)

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.