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

Five9 Inc (NQ: FIVN )

57.24 -1.00 (-1.71%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 2, 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 (%)
Nov 30, 2015 6.620 6.800 6.480 6.650 519,177 +0.05(+0.76%)
Nov 27, 2015 6.530 6.695 6.420 6.600 134,882 +0.01(+0.15%)
Nov 25, 2015 6.550 6.590 6.590 6.590 264,400 +0.07(+1.07%)
Nov 24, 2015 6.240 6.680 6.060 6.520 610,946 +0.15(+2.35%)
Nov 23, 2015 6.110 6.420 5.950 6.370 729,003 +0.33(+5.46%)
Nov 20, 2015 5.850 6.173 5.800 6.040 702,333 +0.19(+3.25%)
Nov 19, 2015 5.660 5.890 5.650 5.850 240,684 +0.16(+2.81%)
Nov 18, 2015 5.670 5.700 5.600 5.690 120,806 +0.01(+0.18%)
Nov 17, 2015 5.540 5.800 5.540 5.680 136,894 +0.01(+0.18%)
Nov 16, 2015 5.500 5.690 5.380 5.670 135,337 +0.16(+2.90%)
Nov 13, 2015 5.570 5.600 5.440 5.510 145,625 -0.10(-1.78%)
Nov 12, 2015 5.440 5.690 5.390 5.610 179,786 +0.09(+1.63%)
Nov 11, 2015 5.600 5.610 5.390 5.520 95,042 -0.08(-1.43%)
Nov 10, 2015 5.600 5.600 5.250 5.600 161,306 +0.00(+0.00%)
Nov 09, 2015 5.810 5.920 5.400 5.600 195,813 -0.32(-5.41%)
Nov 06, 2015 5.850 6.000 5.700 5.920 429,901 +0.03(+0.51%)
Nov 05, 2015 5.560 6.100 5.510 5.890 916,750 +0.35(+6.32%)
Nov 04, 2015 5.200 6.050 5.160 5.540 1,965,076 +0.95(+20.70%)
Nov 03, 2015 4.380 4.690 4.380 4.590 127,203 +0.17(+3.85%)
Nov 02, 2015 4.300 4.510 4.280 4.420 114,786 +0.09(+2.08%)
Oct 30, 2015 4.130 4.360 4.000 4.330 176,457 +0.23(+5.61%)
Oct 29, 2015 4.150 4.210 4.030 4.100 66,962 -0.08(-1.91%)
Oct 28, 2015 4.000 4.250 3.970 4.180 102,183 +0.20(+5.03%)
Oct 27, 2015 4.030 4.050 3.940 3.980 135,005 -0.09(-2.21%)
Oct 26, 2015 4.270 4.270 4.040 4.070 64,370 -0.23(-5.35%)
Oct 23, 2015 4.260 4.325 4.160 4.300 107,251 +0.09(+2.14%)
Oct 22, 2015 4.180 4.250 4.080 4.210 117,992 +0.03(+0.72%)
Oct 21, 2015 4.290 4.340 4.140 4.180 118,740 -0.07(-1.65%)
Oct 20, 2015 4.090 4.270 4.050 4.250 151,284 +0.15(+3.66%)
Oct 19, 2015 3.970 4.100 3.890 4.100 72,769 +0.12(+3.02%)
Oct 16, 2015 4.030 4.030 3.920 3.980 47,808 -0.02(-0.50%)
Oct 15, 2015 3.830 4.030 3.810 4.000 89,462 +0.17(+4.44%)
Oct 14, 2015 3.920 3.974 3.630 3.830 57,654 -0.07(-1.79%)
Oct 13, 2015 3.830 4.000 3.750 3.900 103,187 +0.06(+1.56%)
Oct 12, 2015 4.060 4.060 3.750 3.840 124,167 -0.19(-4.71%)
Oct 09, 2015 3.870 4.050 3.840 4.030 51,408 +0.18(+4.68%)
Oct 08, 2015 3.820 3.890 3.710 3.850 102,952 +0.02(+0.52%)
Oct 07, 2015 3.810 3.880 3.720 3.830 73,825 +0.05(+1.32%)
Oct 06, 2015 3.770 3.840 3.670 3.780 85,119 +0.02(+0.53%)
Oct 05, 2015 3.750 3.800 3.700 3.760 99,501 +0.06(+1.62%)
Oct 02, 2015 3.570 3.730 3.530 3.700 137,311 +0.12(+3.35%)
Oct 01, 2015 3.650 3.750 3.480 3.580 154,518 -0.12(-3.24%)
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%)
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.