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

Five9 Inc (NQ: FIVN )

58.98 -0.94 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 78.20 78.41 75.72 75.86 637,874 -2.97(-3.77%)
Jan 30, 2024 79.63 79.63 77.78 78.83 972,463 -0.89(-1.12%)
Jan 29, 2024 77.41 79.81 76.39 79.72 910,937 +2.50(+3.24%)
Jan 26, 2024 77.93 79.36 77.15 77.22 1,055,966 -0.54(-0.69%)
Jan 25, 2024 79.05 79.09 77.03 77.76 1,132,968 +0.09(+0.12%)
Jan 24, 2024 80.20 80.39 77.63 77.67 679,688 -1.67(-2.10%)
Jan 23, 2024 79.91 80.34 78.75 79.34 938,280 -0.45(-0.56%)
Jan 22, 2024 79.00 81.24 78.77 79.79 998,956 +2.58(+3.34%)
Jan 19, 2024 75.67 77.72 75.42 77.21 855,292 +1.84(+2.44%)
Jan 18, 2024 75.99 76.51 73.66 75.37 752,400 +0.30(+0.40%)
Jan 17, 2024 74.13 75.28 72.95 75.07 455,966 -0.77(-1.02%)
Jan 16, 2024 75.72 76.95 74.42 75.84 1,218,920 -1.79(-2.31%)
Jan 12, 2024 78.26 78.31 76.88 77.63 518,915 -0.27(-0.35%)
Jan 11, 2024 77.61 78.27 75.39 77.90 674,631 +0.82(+1.06%)
Jan 10, 2024 76.14 78.29 75.12 77.08 480,060 +0.94(+1.23%)
Jan 09, 2024 75.00 76.62 74.02 76.14 401,948 +0.01(+0.01%)
Jan 08, 2024 72.73 76.51 72.73 76.13 619,771 +3.85(+5.33%)
Jan 05, 2024 73.67 74.30 72.10 72.28 765,018 -1.72(-2.32%)
Jan 04, 2024 72.62 75.34 72.62 74.00 1,065,044 +0.66(+0.90%)
Jan 03, 2024 74.83 74.95 73.19 73.34 864,294 -2.65(-3.49%)
Jan 02, 2024 77.96 78.64 75.54 75.99 1,035,627 -2.70(-3.43%)
Dec 29, 2023 79.37 79.77 78.33 78.69 566,549 -1.09(-1.37%)
Dec 28, 2023 80.43 81.18 79.71 79.78 489,441 -0.86(-1.07%)
Dec 27, 2023 81.52 81.72 80.12 80.64 571,175 -0.88(-1.08%)
Dec 26, 2023 80.05 81.63 80.02 81.52 510,858 +1.64(+2.05%)
Dec 22, 2023 79.35 80.04 78.56 79.88 644,805 +0.57(+0.72%)
Dec 21, 2023 78.15 79.47 76.46 79.31 843,179 +2.18(+2.83%)
Dec 20, 2023 78.44 79.48 77.07 77.13 961,848 -1.79(-2.27%)
Dec 19, 2023 80.62 81.40 78.86 78.92 895,514 -1.27(-1.58%)
Dec 18, 2023 81.84 82.61 79.48 80.19 921,255 -1.69(-2.06%)
Dec 15, 2023 83.66 83.66 80.61 81.88 1,473,799 -0.93(-1.12%)
Dec 14, 2023 83.15 85.00 81.96 82.81 1,855,427 +1.25(+1.53%)
Dec 13, 2023 79.17 82.10 78.58 81.56 957,080 +2.38(+3.01%)
Dec 12, 2023 78.69 79.26 77.68 79.18 746,449 +0.37(+0.47%)
Dec 11, 2023 78.62 80.33 78.36 78.81 864,614 -1.58(-1.97%)
Dec 08, 2023 78.20 81.43 78.20 80.39 914,528 +1.32(+1.67%)
Dec 07, 2023 81.38 81.47 78.69 79.07 1,536,940 -2.52(-3.09%)
Dec 06, 2023 78.35 82.25 77.58 81.59 2,400,392 +1.58(+1.97%)
Dec 05, 2023 85.93 88.21 79.00 80.01 5,377,830 -5.46(-6.39%)
Dec 04, 2023 78.51 92.40 78.06 85.47 7,383,216 +5.88(+7.39%)
Dec 01, 2023 76.04 79.69 75.50 79.59 1,200,819 +3.37(+4.42%)
Nov 30, 2023 76.32 78.07 75.35 76.22 1,737,418 +0.42(+0.55%)
Nov 29, 2023 74.43 77.44 74.43 75.80 1,375,388 +2.34(+3.19%)
Nov 28, 2023 73.76 74.18 72.49 73.46 1,159,451 -0.53(-0.72%)
Nov 27, 2023 74.00 75.16 72.75 73.99 492,553 -0.31(-0.42%)
Nov 24, 2023 74.42 75.05 73.69 74.30 240,020 -0.44(-0.59%)
Nov 22, 2023 74.00 75.39 73.26 74.74 955,287 +0.53(+0.71%)
Nov 21, 2023 73.74 74.79 72.78 74.21 703,214 -0.49(-0.66%)
Nov 20, 2023 73.49 75.69 73.49 74.70 1,076,530 +1.79(+2.46%)
Nov 17, 2023 73.06 74.78 71.65 72.91 1,782,491 +0.25(+0.34%)
Nov 16, 2023 69.36 74.67 64.87 72.66 5,168,620 +3.61(+5.23%)
Nov 15, 2023 68.00 70.91 68.00 69.05 1,346,532 +1.32(+1.95%)
Nov 14, 2023 65.56 68.30 65.56 67.73 1,355,431 +4.43(+7.00%)
Nov 13, 2023 62.77 64.27 61.36 63.30 1,200,230 -0.01(-0.02%)
Nov 10, 2023 60.70 63.72 60.12 63.31 1,684,188 +2.18(+3.57%)
Nov 09, 2023 64.35 64.91 61.02 61.13 1,132,462 -2.63(-4.12%)
Nov 08, 2023 64.87 64.87 62.92 63.76 1,151,747 -1.15(-1.77%)
Nov 07, 2023 64.52 67.57 64.18 64.91 1,413,963 +0.67(+1.04%)
Nov 06, 2023 63.00 64.85 63.00 64.24 1,491,699 +0.94(+1.48%)
Nov 03, 2023 59.00 65.18 58.10 63.30 3,048,791 +6.83(+12.09%)
Nov 02, 2023 57.57 57.88 55.52 56.47 2,474,499 +0.78(+1.40%)
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.