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

Five9 Inc (NQ: FIVN )

57.88 +1.15 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 3.690 3.920 3.620 3.700 131,274 +0.00(+0.00%)
Sep 29, 2015 3.930 3.930 3.600 3.700 194,652 -0.20(-5.13%)
Sep 28, 2015 3.820 3.920 3.770 3.900 142,260 +0.05(+1.30%)
Sep 25, 2015 3.950 4.020 3.810 3.850 152,361 -0.13(-3.27%)
Sep 24, 2015 3.950 4.000 3.870 3.980 89,745 -0.01(-0.25%)
Sep 23, 2015 3.980 4.035 3.890 3.990 159,664 +0.02(+0.50%)
Sep 22, 2015 3.990 4.090 3.820 3.970 126,316 -0.11(-2.70%)
Sep 21, 2015 4.100 4.150 4.010 4.080 115,322 -0.02(-0.49%)
Sep 18, 2015 4.060 4.230 3.985 4.100 609,057 -0.04(-0.97%)
Sep 17, 2015 4.050 4.190 4.026 4.140 84,169 +0.08(+1.97%)
Sep 16, 2015 3.880 4.080 3.800 4.060 201,328 +0.16(+4.10%)
Sep 15, 2015 3.790 3.910 3.720 3.900 227,036 +0.11(+2.90%)
Sep 14, 2015 3.720 3.850 3.720 3.790 310,762 +0.06(+1.61%)
Sep 11, 2015 3.700 3.800 3.680 3.730 361,584 +0.00(+0.00%)
Sep 10, 2015 3.750 3.800 3.700 3.730 425,386 -0.02(-0.53%)
Sep 09, 2015 3.700 3.810 3.700 3.750 351,347 +0.05(+1.35%)
Sep 08, 2015 3.770 3.830 3.660 3.700 133,977 -0.03(-0.80%)
Sep 04, 2015 3.750 3.730 3.730 3.730 122,200 -0.07(-1.84%)
Sep 03, 2015 3.860 3.890 3.780 3.800 140,080 -0.05(-1.30%)
Sep 02, 2015 3.930 3.930 3.830 3.850 141,670 -0.04(-1.03%)
Sep 01, 2015 3.870 4.060 3.870 3.890 183,591 -0.04(-1.02%)
Aug 31, 2015 3.990 4.040 3.910 3.930 119,189 -0.10(-2.48%)
Aug 28, 2015 4.140 4.140 3.990 4.030 129,997 -0.14(-3.36%)
Aug 27, 2015 4.040 4.180 3.940 4.170 190,572 +0.12(+2.96%)
Aug 26, 2015 4.230 4.280 3.970 4.050 246,684 -0.10(-2.41%)
Aug 25, 2015 4.260 4.300 4.040 4.150 263,996 +0.01(+0.24%)
Aug 24, 2015 3.750 4.240 3.750 4.140 344,426 +0.03(+0.73%)
Aug 21, 2015 4.040 4.190 4.040 4.110 275,240 +0.01(+0.24%)
Aug 20, 2015 4.220 4.260 4.050 4.100 513,586 -0.14(-3.30%)
Aug 19, 2015 4.200 4.260 4.150 4.240 278,659 +0.05(+1.19%)
Aug 18, 2015 4.410 4.470 4.160 4.190 277,593 -0.26(-5.84%)
Aug 17, 2015 4.440 4.510 4.400 4.450 204,229 -0.01(-0.22%)
Aug 14, 2015 4.490 4.555 4.383 4.460 179,126 -0.03(-0.67%)
Aug 13, 2015 4.490 4.600 4.330 4.490 275,117 -0.01(-0.22%)
Aug 12, 2015 4.420 4.520 4.300 4.500 271,343 +0.06(+1.35%)
Aug 11, 2015 4.520 4.690 4.420 4.440 189,996 -0.12(-2.63%)
Aug 10, 2015 4.460 4.662 4.450 4.560 195,932 +0.11(+2.47%)
Aug 07, 2015 4.460 4.670 4.360 4.450 218,949 -0.01(-0.22%)
Aug 06, 2015 4.690 4.740 4.460 4.460 290,368 -0.33(-6.89%)
Aug 05, 2015 4.990 5.110 4.750 4.790 243,056 -0.14(-2.84%)
Aug 04, 2015 5.250 5.440 4.900 4.930 708,941 +0.00(+0.00%)
Aug 03, 2015 4.710 5.000 4.680 4.930 349,462 +0.22(+4.67%)
Jul 31, 2015 4.410 4.770 4.410 4.710 477,929 +0.32(+7.29%)
Jul 30, 2015 4.630 4.700 4.365 4.390 508,248 -0.22(-4.77%)
Jul 29, 2015 5.070 5.070 4.600 4.610 340,790 -0.50(-9.78%)
Jul 28, 2015 5.160 5.240 4.905 5.110 264,589 -0.06(-1.16%)
Jul 27, 2015 5.360 5.360 5.160 5.170 242,104 -0.24(-4.44%)
Jul 24, 2015 5.430 5.490 5.340 5.410 110,691 -0.05(-0.92%)
Jul 23, 2015 5.530 5.540 5.340 5.460 104,676 -0.08(-1.44%)
Jul 22, 2015 5.460 5.560 5.410 5.540 161,376 +0.06(+1.09%)
Jul 21, 2015 5.380 5.530 5.330 5.480 93,751 +0.11(+2.05%)
Jul 20, 2015 5.600 5.610 5.360 5.370 168,689 -0.22(-3.94%)
Jul 17, 2015 5.490 5.630 5.440 5.590 348,389 +0.11(+2.01%)
Jul 16, 2015 5.400 5.500 5.300 5.480 178,842 +0.10(+1.86%)
Jul 15, 2015 5.510 5.510 5.380 5.380 136,486 -0.11(-2.00%)
Jul 14, 2015 5.420 5.510 5.420 5.490 195,697 +0.05(+0.92%)
Jul 13, 2015 5.470 5.530 5.370 5.440 205,285 -0.03(-0.55%)
Jul 10, 2015 5.300 5.470 5.290 5.470 134,459 +0.21(+3.99%)
Jul 09, 2015 5.270 5.340 5.200 5.260 109,615 +0.04(+0.77%)
Jul 08, 2015 5.300 5.330 5.170 5.220 176,079 -0.11(-2.06%)
Jul 07, 2015 5.510 5.510 5.240 5.330 232,000 -0.19(-3.44%)
Jul 06, 2015 5.470 5.610 5.380 5.520 497,030 +0.01(+0.18%)
Jul 02, 2015 5.340 5.510 5.510 5.510 311,300 +0.20(+3.77%)
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.