Indicators

Five9 Inc (NQ: FIVN )

53.07 -0.80 (-1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.070	8.340	8.070	8.330	496,993	+0.29(+3.61%)
Jan 28, 2016	7.690	8.070	7.630	8.040	490,081	+0.39(+5.10%)
Jan 27, 2016	7.550	7.740	7.480	7.650	369,832	+0.09(+1.19%)
Jan 26, 2016	7.380	7.590	7.163	7.560	263,438	+0.19(+2.58%)
Jan 25, 2016	7.550	7.660	7.270	7.370	246,791	-0.19(-2.51%)
Jan 22, 2016	7.380	7.890	7.310	7.560	302,014	+0.31(+4.28%)
Jan 21, 2016	7.200	7.350	7.140	7.250	339,914	+0.05(+0.69%)
Jan 20, 2016	7.010	7.370	6.900	7.200	503,798	+0.08(+1.12%)
Jan 19, 2016	7.430	7.480	6.990	7.120	459,911	-0.26(-3.52%)
Jan 15, 2016	7.260	7.380	7.380	7.380	510,500	-0.14(-1.86%)
Jan 14, 2016	7.800	7.820	7.330	7.520	536,657	-0.28(-3.59%)
Jan 13, 2016	8.420	8.550	7.750	7.800	291,580	-0.54(-6.47%)
Jan 12, 2016	8.090	8.480	8.051	8.340	263,702	+0.33(+4.12%)
Jan 11, 2016	8.070	8.220	7.834	8.010	403,283	-0.01(-0.12%)
Jan 08, 2016	8.010	8.330	7.970	8.020	343,824	-0.02(-0.25%)
Jan 07, 2016	8.360	8.460	7.980	8.040	499,598	-0.37(-4.40%)
Jan 06, 2016	8.620	8.650	8.380	8.410	303,395	-0.11(-1.29%)
Jan 05, 2016	8.320	8.650	8.245	8.520	422,010	+0.27(+3.27%)

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.