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

Five9 Inc (NQ: FIVN )

53.12 -0.44 (-0.82%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 10, 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, 2022 76.17 77.84 74.93 74.98 1,062,581 -1.33(-1.74%)
Sep 29, 2022 76.07 76.38 74.64 76.31 822,418 -1.34(-1.73%)
Sep 28, 2022 76.19 78.60 75.73 77.65 1,195,272 +1.74(+2.29%)
Sep 27, 2022 76.24 77.80 75.51 75.91 686,887 +0.75(+1.00%)
Sep 26, 2022 75.45 77.80 74.72 75.16 827,969 -0.67(-0.88%)
Sep 23, 2022 76.21 77.88 74.48 75.83 1,120,093 -1.76(-2.27%)
Sep 22, 2022 78.64 79.31 76.58 77.59 1,182,648 -2.10(-2.64%)
Sep 21, 2022 81.80 83.89 79.41 79.69 742,348 -1.71(-2.10%)
Sep 20, 2022 82.02 82.61 80.55 81.40 923,162 -1.56(-1.88%)
Sep 19, 2022 81.22 83.08 80.34 82.96 1,067,397 +1.18(+1.44%)
Sep 16, 2022 83.17 83.42 80.65 81.78 1,122,572 -3.60(-4.22%)
Sep 15, 2022 84.64 87.19 84.51 85.38 693,330 -0.76(-0.88%)
Sep 14, 2022 87.15 87.52 85.36 86.14 906,043 -1.26(-1.44%)
Sep 13, 2022 89.03 89.21 85.42 87.40 1,213,972 -5.09(-5.50%)
Sep 12, 2022 91.55 93.30 91.55 92.49 931,560 +1.04(+1.14%)
Sep 09, 2022 89.28 91.88 88.64 91.45 1,053,006 +2.95(+3.33%)
Sep 08, 2022 86.65 88.97 85.10 88.50 1,104,565 +0.10(+0.11%)
Sep 07, 2022 88.16 88.93 85.66 88.40 1,244,118 -0.35(-0.39%)
Sep 06, 2022 91.03 92.42 88.26 88.75 1,044,315 -2.69(-2.94%)
Sep 02, 2022 97.34 97.63 90.27 91.44 1,381,148 -4.68(-4.87%)
Sep 01, 2022 96.49 98.10 93.47 96.12 634,451 -1.99(-2.03%)
Aug 31, 2022 101.06 102.66 97.04 98.11 720,415 -2.04(-2.04%)
Aug 30, 2022 100.22 101.41 98.00 100.15 628,609 +1.41(+1.43%)
Aug 29, 2022 99.21 101.22 97.57 98.74 937,769 -1.61(-1.60%)
Aug 26, 2022 104.18 104.18 99.99 100.35 859,387 -4.14(-3.96%)
Aug 25, 2022 103.19 105.00 101.36 104.49 372,062 +1.96(+1.91%)
Aug 24, 2022 103.30 105.20 102.02 102.53 704,873 -0.26(-0.25%)
Aug 23, 2022 105.96 107.73 102.62 102.79 813,690 -4.08(-3.82%)
Aug 22, 2022 107.25 108.77 105.70 106.87 400,681 -2.56(-2.34%)
Aug 19, 2022 111.74 111.85 107.80 109.43 619,874 -2.97(-2.64%)
Aug 18, 2022 112.12 112.66 110.10 112.40 511,552 +0.78(+0.70%)
Aug 17, 2022 111.25 112.81 109.27 111.62 558,178 -2.34(-2.05%)
Aug 16, 2022 114.20 114.90 111.60 113.96 1,057,384 -2.04(-1.76%)
Aug 15, 2022 115.25 117.61 114.67 116.00 662,804 -1.17(-1.00%)
Aug 12, 2022 117.15 118.14 115.30 117.17 360,286 +1.01(+0.87%)
Aug 11, 2022 119.33 120.39 114.62 116.16 834,631 -1.86(-1.58%)
Aug 10, 2022 117.25 118.84 114.85 118.02 959,752 +6.57(+5.90%)
Aug 09, 2022 114.93 116.06 110.31 111.45 1,371,872 -5.42(-4.64%)
Aug 08, 2022 117.42 120.29 116.45 116.87 722,501 -0.34(-0.29%)
Aug 05, 2022 113.16 118.48 112.95 117.21 978,187 +1.49(+1.29%)
Aug 04, 2022 116.74 116.99 113.22 115.72 879,413 -0.08(-0.07%)
Aug 03, 2022 112.69 117.29 112.69 115.80 1,215,530 +3.47(+3.09%)
Aug 02, 2022 105.04 112.50 104.96 112.33 1,671,621 +5.15(+4.81%)
Aug 01, 2022 106.26 109.93 105.80 107.18 941,406 -0.94(-0.87%)
Jul 29, 2022 107.37 112.33 104.00 108.12 4,251,671 +9.74(+9.90%)
Jul 28, 2022 95.20 98.87 93.43 98.38 1,591,746 +3.00(+3.15%)
Jul 27, 2022 95.40 96.75 94.68 95.38 828,266 +1.50(+1.60%)
Jul 26, 2022 97.14 97.14 92.92 93.88 855,870 -3.96(-4.05%)
Jul 25, 2022 98.92 100.04 96.69 97.84 733,991 -2.27(-2.27%)
Jul 22, 2022 103.66 106.70 99.06 100.11 553,923 -4.26(-4.08%)
Jul 21, 2022 100.03 104.93 99.14 104.37 1,039,065 +4.12(+4.11%)
Jul 20, 2022 94.33 100.56 94.15 100.25 1,018,632 +6.60(+7.05%)
Jul 19, 2022 95.76 95.76 91.81 93.65 1,068,402 +0.00(+0.00%)
Jul 18, 2022 94.75 95.74 92.43 93.65 712,698 +1.33(+1.44%)
Jul 15, 2022 91.53 92.97 89.84 92.32 428,338 +2.14(+2.37%)
Jul 14, 2022 91.21 91.21 88.42 90.18 737,485 -1.72(-1.87%)
Jul 13, 2022 90.75 94.03 88.00 91.90 605,032 -0.74(-0.80%)
Jul 12, 2022 96.80 96.85 91.00 92.64 806,233 -3.47(-3.61%)
Jul 11, 2022 98.77 98.77 92.76 96.11 683,722 -3.27(-3.29%)
Jul 08, 2022 97.44 101.58 96.25 99.38 465,479 -0.10(-0.10%)
Jul 07, 2022 95.08 99.83 95.06 99.48 765,526 +4.09(+4.29%)
Jul 06, 2022 98.09 100.99 94.81 95.39 810,385 -3.11(-3.16%)
Jul 05, 2022 94.00 99.45 92.61 98.50 821,155 +3.77(+3.98%)
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.