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

Five9 Inc (NQ: FIVN )

53.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2019 54.00 54.21 53.06 53.74 793,381 -0.17(-0.32%)
Sep 27, 2019 56.50 56.50 53.20 53.91 660,600 -2.23(-3.97%)
Sep 26, 2019 56.98 56.98 55.14 56.14 284,461 +0.16(+0.29%)
Sep 25, 2019 55.86 56.16 54.14 55.98 648,133 +0.17(+0.30%)
Sep 24, 2019 57.93 58.35 55.42 55.81 747,381 -1.98(-3.43%)
Sep 23, 2019 58.54 58.69 57.41 57.79 325,362 -0.64(-1.10%)
Sep 20, 2019 58.06 59.15 57.62 58.43 950,900 +0.43(+0.74%)
Sep 19, 2019 55.86 58.10 55.22 58.00 810,746 +0.02(+0.03%)
Sep 18, 2019 56.72 58.38 55.49 57.98 944,286 +1.33(+2.35%)
Sep 17, 2019 54.82 56.94 54.81 56.65 879,015 +1.94(+3.55%)
Sep 16, 2019 53.26 55.00 52.80 54.71 725,104 +0.78(+1.45%)
Sep 13, 2019 55.02 55.02 53.50 53.93 620,000 -1.21(-2.19%)
Sep 12, 2019 56.22 56.44 53.88 55.14 1,271,942 -0.49(-0.88%)
Sep 11, 2019 56.72 57.83 55.19 55.63 790,076 -0.65(-1.15%)
Sep 10, 2019 58.28 58.47 55.64 56.28 1,045,066 -2.62(-4.45%)
Sep 09, 2019 61.73 61.73 57.95 58.90 740,482 -2.75(-4.46%)
Sep 06, 2019 61.58 62.49 60.76 61.65 497,400 +0.40(+0.65%)
Sep 05, 2019 61.88 62.15 59.81 61.25 523,374 -1.05(-1.69%)
Sep 04, 2019 62.06 62.69 61.61 62.30 571,091 +0.65(+1.05%)
Sep 03, 2019 62.99 64.19 61.45 61.65 514,790 -1.56(-2.47%)
Aug 30, 2019 64.26 64.54 62.22 63.21 304,600 -0.44(-0.69%)
Aug 29, 2019 63.68 64.47 62.91 63.65 568,187 +0.87(+1.39%)
Aug 28, 2019 62.34 64.71 61.40 62.78 360,596 -0.13(-0.21%)
Aug 27, 2019 64.63 65.45 62.46 62.91 507,946 -0.79(-1.24%)
Aug 26, 2019 63.67 63.77 62.00 63.70 391,069 +1.07(+1.71%)
Aug 23, 2019 63.57 64.67 62.20 62.63 370,600 -1.08(-1.70%)
Aug 22, 2019 64.15 64.68 62.86 63.71 302,983 -0.08(-0.13%)
Aug 21, 2019 63.12 64.50 62.46 63.79 381,432 +1.28(+2.05%)
Aug 20, 2019 62.37 63.58 60.82 62.51 1,063,988 +0.23(+0.37%)
Aug 19, 2019 64.36 64.36 61.66 62.28 716,570 -1.26(-1.98%)
Aug 16, 2019 62.72 63.78 62.46 63.54 445,400 +1.49(+2.40%)
Aug 15, 2019 61.10 62.37 60.32 62.05 526,630 +1.21(+1.99%)
Aug 14, 2019 62.61 63.24 60.33 60.84 1,154,477 -3.16(-4.94%)
Aug 13, 2019 61.23 64.14 61.23 64.00 1,018,523 +2.71(+4.42%)
Aug 12, 2019 61.79 62.57 60.69 61.29 482,633 -0.52(-0.84%)
Aug 09, 2019 61.08 62.63 61.06 61.81 643,500 -0.19(-0.31%)
Aug 08, 2019 58.88 63.03 58.51 62.00 1,629,816 +3.95(+6.80%)
Aug 07, 2019 55.58 58.90 55.51 58.05 1,299,037 +1.60(+2.83%)
Aug 06, 2019 55.97 56.52 55.21 56.45 994,242 +0.95(+1.71%)
Aug 05, 2019 56.08 57.30 54.42 55.50 1,056,097 -2.53(-4.36%)
Aug 02, 2019 57.00 59.54 56.54 58.03 1,202,600 +0.45(+0.78%)
Aug 01, 2019 59.50 61.42 57.00 57.58 4,307,962 +8.21(+16.63%)
Jul 31, 2019 49.62 50.17 48.64 49.37 1,334,798 -0.01(-0.02%)
Jul 30, 2019 47.50 49.91 47.50 49.38 1,406,193 +1.47(+3.07%)
Jul 29, 2019 48.28 48.42 46.22 47.91 1,118,895 -0.19(-0.40%)
Jul 26, 2019 48.25 48.87 47.99 48.10 584,500 +0.21(+0.44%)
Jul 25, 2019 48.50 48.91 47.71 47.89 557,477 -0.57(-1.18%)
Jul 24, 2019 48.10 48.90 47.55 48.46 861,204 +0.12(+0.25%)
Jul 23, 2019 48.43 48.44 47.13 48.34 441,580 +0.17(+0.35%)
Jul 22, 2019 47.77 49.25 47.77 48.17 549,395 +0.70(+1.47%)
Jul 19, 2019 48.67 49.60 47.34 47.47 641,400 -0.96(-1.98%)
Jul 18, 2019 48.33 49.28 47.91 48.43 946,479 -0.32(-0.66%)
Jul 17, 2019 49.70 50.11 48.70 48.75 780,475 -1.08(-2.17%)
Jul 16, 2019 49.89 50.42 48.79 49.83 2,166,304 +1.79(+3.73%)
Jul 15, 2019 53.51 53.79 47.89 48.04 2,559,611 -5.47(-10.22%)
Jul 12, 2019 51.54 53.56 51.52 53.51 394,800 +1.65(+3.18%)
Jul 11, 2019 53.78 53.79 51.68 51.86 820,898 -1.66(-3.10%)
Jul 10, 2019 54.02 54.15 53.14 53.52 294,213 +0.04(+0.07%)
Jul 09, 2019 52.16 53.66 51.50 53.48 601,065 +1.03(+1.96%)
Jul 08, 2019 51.42 52.91 51.09 52.45 463,504 +0.75(+1.45%)
Jul 05, 2019 51.09 51.81 50.50 51.70 398,800 +0.18(+0.35%)
Jul 03, 2019 51.43 51.80 51.31 51.52 186,100 +0.05(+0.10%)
Jul 02, 2019 51.80 52.06 51.05 51.47 454,745 -0.86(-1.64%)
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.