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

Five9 Inc (NQ: FIVN )

57.57 -1.67 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2014 4.320 4.450 4.270 4.400 72,672 +0.11(+2.56%)
Oct 30, 2014 4.290 4.350 4.210 4.290 92,658 -0.04(-0.92%)
Oct 29, 2014 4.390 4.390 4.240 4.330 36,963 -0.06(-1.37%)
Oct 28, 2014 4.400 4.400 4.200 4.390 58,602 +0.00(+0.00%)
Oct 27, 2014 4.330 4.420 4.330 4.390 62,646 +0.06(+1.39%)
Oct 24, 2014 4.370 4.370 4.300 4.330 43,900 -0.02(-0.46%)
Oct 23, 2014 4.300 4.400 4.295 4.350 77,377 +0.06(+1.40%)
Oct 22, 2014 4.440 4.450 4.270 4.290 112,650 -0.16(-3.60%)
Oct 21, 2014 4.510 4.690 4.040 4.450 155,453 -0.04(-0.89%)
Oct 20, 2014 4.320 4.520 4.320 4.490 105,922 +0.18(+4.18%)
Oct 17, 2014 4.690 4.830 4.110 4.310 160,026 -0.28(-6.10%)
Oct 16, 2014 4.600 4.830 4.520 4.590 97,470 -0.12(-2.55%)
Oct 15, 2014 4.660 4.790 4.520 4.710 104,293 -0.06(-1.26%)
Oct 14, 2014 4.950 4.970 4.520 4.770 104,500 -0.17(-3.44%)
Oct 13, 2014 5.130 5.230 4.920 4.940 98,620 -0.22(-4.26%)
Oct 10, 2014 5.220 5.330 5.080 5.160 87,686 -0.13(-2.46%)
Oct 09, 2014 5.560 5.560 5.100 5.290 141,617 -0.28(-5.03%)
Oct 08, 2014 5.650 5.980 5.490 5.570 58,359 -0.08(-1.42%)
Oct 07, 2014 5.780 5.910 5.650 5.650 89,820 -0.21(-3.58%)
Oct 06, 2014 5.980 6.000 5.810 5.860 142,234 -0.12(-2.01%)
Oct 03, 2014 6.060 6.120 5.940 5.980 111,403 -0.02(-0.33%)
Oct 02, 2014 5.950 6.150 5.770 6.000 86,007 +0.01(+0.17%)
Oct 01, 2014 6.240 6.340 5.960 5.990 186,596 -0.55(-8.41%)
Sep 30, 2014 6.020 6.540 5.990 6.540 218,737 +0.55(+9.18%)
Sep 29, 2014 5.950 6.030 5.900 5.990 28,677 -0.01(-0.17%)
Sep 26, 2014 5.990 6.120 5.980 6.000 39,879 +0.01(+0.17%)
Sep 25, 2014 6.000 6.010 5.862 5.990 27,844 -0.04(-0.66%)
Sep 24, 2014 5.990 6.030 5.990 6.030 21,553 +0.04(+0.67%)
Sep 23, 2014 6.000 6.060 5.980 5.990 32,655 -0.01(-0.17%)
Sep 22, 2014 6.020 6.190 5.980 6.000 181,998 -0.04(-0.66%)
Sep 19, 2014 6.140 6.140 6.020 6.040 41,529 -0.11(-1.79%)
Sep 18, 2014 6.010 6.230 6.000 6.150 34,166 +0.14(+2.33%)
Sep 17, 2014 6.120 6.240 6.000 6.010 46,090 +0.01(+0.17%)
Sep 16, 2014 5.970 6.100 5.960 6.000 50,663 +0.01(+0.17%)
Sep 15, 2014 6.040 6.050 5.960 5.990 53,744 -0.02(-0.33%)
Sep 12, 2014 5.990 6.180 5.950 6.010 63,399 +0.01(+0.17%)
Sep 11, 2014 5.900 6.030 5.815 6.000 30,619 +0.07(+1.18%)
Sep 10, 2014 5.790 5.940 5.790 5.930 25,050 +0.17(+2.95%)
Sep 09, 2014 5.920 5.970 5.720 5.760 67,163 -0.17(-2.78%)
Sep 08, 2014 5.890 6.050 5.860 5.925 48,462 -0.08(-1.41%)
Sep 05, 2014 5.760 6.040 5.720 6.010 81,550 +0.21(+3.62%)
Sep 04, 2014 5.950 5.950 5.765 5.800 53,782 -0.10(-1.69%)
Sep 03, 2014 5.930 5.960 5.890 5.900 38,822 -0.03(-0.51%)
Sep 02, 2014 5.880 5.940 5.840 5.930 49,973 +0.06(+1.02%)
Aug 29, 2014 5.810 5.870 5.870 5.870 53,700 +0.06(+1.03%)
Aug 28, 2014 5.950 5.950 5.810 5.810 46,517 -0.15(-2.52%)
Aug 27, 2014 6.100 6.100 5.930 5.960 39,556 -0.13(-2.13%)
Aug 26, 2014 5.950 6.140 5.925 6.090 41,819 +0.13(+2.18%)
Aug 25, 2014 6.040 6.045 5.930 5.960 49,757 -0.08(-1.32%)
Aug 22, 2014 5.980 6.140 5.980 6.040 93,005 +0.09(+1.51%)
Aug 21, 2014 6.040 6.040 6.040 5.950 28,216 -0.07(-1.16%)
Aug 20, 2014 6.030 6.050 5.905 6.020 60,503 +0.10(+1.69%)
Aug 19, 2014 6.150 6.230 5.900 5.920 98,303 -0.23(-3.74%)
Aug 18, 2014 6.210 6.238 6.010 6.150 56,557 -0.02(-0.32%)
Aug 15, 2014 6.230 6.230 6.010 6.170 61,158 +0.00(+0.00%)
Aug 14, 2014 6.330 6.330 6.050 6.170 90,865 -0.18(-2.83%)
Aug 13, 2014 6.330 6.390 6.190 6.350 50,320 +0.02(+0.32%)
Aug 12, 2014 6.250 6.350 6.190 6.330 61,216 +0.04(+0.64%)
Aug 11, 2014 6.230 6.410 6.188 6.290 86,495 +0.09(+1.45%)
Aug 08, 2014 6.030 6.150 5.650 6.200 236,778 +0.15(+2.48%)
Aug 07, 2014 6.410 6.411 6.020 6.050 192,534 -0.37(-5.76%)
Aug 06, 2014 6.530 6.580 6.090 6.420 209,738 -0.16(-2.43%)
Aug 05, 2014 5.800 6.660 5.800 6.580 499,866 -1.04(-13.65%)
Aug 04, 2014 7.320 7.640 7.210 7.620 167,408 +0.39(+5.39%)
Aug 01, 2014 7.290 7.362 6.940 7.230 150,999 -0.05(-0.69%)
Jul 31, 2014 7.740 7.740 7.260 7.280 147,255 -0.45(-5.82%)
Jul 30, 2014 7.850 7.850 7.660 7.730 90,984 +0.03(+0.39%)
Jul 29, 2014 7.790 7.850 7.670 7.700 89,896 -0.05(-0.65%)
Jul 28, 2014 7.840 7.930 7.520 7.750 270,107 -0.06(-0.77%)
Jul 25, 2014 7.240 7.980 7.240 7.810 187,478 +0.51(+6.99%)
Jul 24, 2014 7.410 7.420 7.110 7.300 94,612 -0.07(-0.95%)
Jul 23, 2014 7.590 7.630 7.330 7.370 50,365 -0.27(-3.53%)
Jul 22, 2014 7.400 7.690 7.370 7.640 60,595 +0.25(+3.38%)
Jul 21, 2014 7.250 7.500 7.120 7.390 86,439 +0.14(+1.93%)
Jul 18, 2014 6.900 7.250 6.900 7.250 58,107 +0.26(+3.72%)
Jul 17, 2014 6.970 7.020 6.770 6.990 60,873 +0.02(+0.29%)
Jul 16, 2014 6.960 7.060 6.950 6.970 55,916 +0.03(+0.43%)
Jul 15, 2014 6.970 7.010 6.850 6.940 79,809 -0.06(-0.86%)
Jul 14, 2014 6.780 7.010 6.760 7.000 71,702 +0.22(+3.24%)
Jul 11, 2014 6.860 6.950 6.700 6.780 115,142 -0.10(-1.45%)
Jul 10, 2014 6.800 7.050 6.800 6.880 58,392 -0.02(-0.29%)
Jul 09, 2014 6.940 6.980 6.845 6.900 65,938 -0.05(-0.72%)
Jul 08, 2014 7.000 7.150 6.770 6.950 116,271 -0.09(-1.28%)
Jul 07, 2014 6.990 7.130 6.750 7.040 108,269 +0.06(+0.86%)
Jul 03, 2014 6.750 6.980 6.980 6.980 29,200 +0.24(+3.56%)
Jul 02, 2014 6.800 6.960 6.730 6.740 58,402 -0.03(-0.44%)
Jul 01, 2014 7.200 7.202 6.730 6.770 170,882 -0.43(-5.97%)
Jun 30, 2014 6.750 7.230 6.550 7.200 149,276 +0.50(+7.46%)
Jun 27, 2014 6.750 7.130 6.580 6.700 1,509,840 -0.03(-0.45%)
Jun 26, 2014 6.540 6.810 6.310 6.730 104,005 +0.06(+0.90%)
Jun 25, 2014 6.870 6.960 6.620 6.670 82,857 -0.24(-3.47%)
Jun 24, 2014 6.870 7.090 6.830 6.910 110,997 +0.01(+0.14%)
Jun 23, 2014 7.340 7.450 6.840 6.900 274,445 -0.37(-5.09%)
Jun 20, 2014 7.860 7.980 7.220 7.270 504,188 -0.54(-6.91%)
Jun 19, 2014 7.910 7.930 7.700 7.810 125,876 -0.06(-0.76%)
Jun 18, 2014 7.950 7.990 7.690 7.870 211,243 -0.05(-0.63%)
Jun 17, 2014 7.860 7.930 7.530 7.920 124,837 +0.02(+0.25%)
Jun 16, 2014 7.910 8.100 7.800 7.900 104,849 +0.02(+0.25%)
Jun 13, 2014 7.810 7.990 7.530 7.880 98,216 -0.07(-0.88%)
Jun 12, 2014 7.890 8.140 7.850 7.950 158,150 -0.06(-0.75%)
Jun 11, 2014 7.864 8.060 7.800 8.010 143,960 +0.03(+0.38%)
Jun 10, 2014 8.090 8.100 7.870 7.980 183,673 +0.58(+7.84%)
Jun 06, 2014 7.120 7.350 7.080 7.400 95,103 +0.26(+3.64%)
Jun 05, 2014 7.090 7.480 7.050 7.140 103,060 +0.10(+1.42%)
Jun 04, 2014 7.150 7.260 7.020 7.040 71,769 -0.08(-1.12%)
Jun 03, 2014 7.320 7.390 7.090 7.120 51,324 -0.26(-3.52%)
Jun 02, 2014 7.390 7.700 7.300 7.380 95,988 -0.11(-1.47%)
May 30, 2014 6.940 7.600 6.940 7.490 182,136 +0.45(+6.39%)
May 29, 2014 6.720 7.045 6.700 7.040 59,103 +0.24(+3.53%)
May 28, 2014 6.572 6.830 6.572 6.800 64,909 +0.16(+2.41%)
May 27, 2014 6.740 6.786 6.500 6.640 74,501 -0.10(-1.48%)
May 23, 2014 6.870 6.740 6.740 6.740 51,300 -0.05(-0.74%)
May 22, 2014 6.760 6.960 6.630 6.790 37,561 +0.07(+1.04%)
May 21, 2014 6.480 6.780 6.370 6.720 75,051 +0.04(+0.60%)
May 20, 2014 6.080 6.700 6.040 6.680 196,052 +0.63(+10.41%)
May 19, 2014 5.750 6.050 5.567 6.050 66,152 +0.35(+6.14%)
May 16, 2014 5.770 5.900 5.670 5.700 57,754 -0.14(-2.40%)
May 15, 2014 5.660 5.920 5.660 5.840 70,773 +0.16(+2.82%)
May 14, 2014 6.360 6.360 5.200 5.680 275,661 +0.08(+1.43%)
May 13, 2014 5.890 5.890 5.460 5.600 66,610 -0.14(-2.44%)
May 12, 2014 5.420 5.910 5.320 5.740 86,136 +0.18(+3.24%)
May 09, 2014 5.970 5.970 5.120 5.560 260,239 -0.40(-6.71%)
May 08, 2014 6.450 6.720 5.880 5.960 107,111 -0.59(-9.01%)
May 07, 2014 6.930 6.960 6.540 6.550 289,124 -0.28(-4.10%)
May 06, 2014 7.000 7.080 6.750 6.830 550,877 -0.21(-2.98%)
May 05, 2014 7.000 7.140 7.000 7.040 93,871 +0.04(+0.57%)
May 02, 2014 7.260 7.260 6.980 7.000 141,014 -0.08(-1.13%)
May 01, 2014 7.270 7.270 6.990 7.080 187,925 -0.05(-0.70%)
Apr 30, 2014 7.020 7.150 6.960 7.130 236,652 +0.15(+2.15%)
Apr 29, 2014 6.790 7.160 6.750 6.980 531,732 +0.40(+6.08%)
Apr 28, 2014 6.900 7.050 6.340 6.580 483,585 -0.37(-5.32%)
Apr 25, 2014 7.100 7.100 6.900 6.950 168,949 -0.10(-1.42%)
Apr 24, 2014 7.160 7.220 6.970 7.050 232,897 -0.19(-2.62%)
Apr 23, 2014 7.420 7.420 7.160 7.240 181,054 -0.15(-2.03%)
Apr 22, 2014 7.150 7.450 7.020 7.390 213,225 +0.26(+3.65%)
Apr 21, 2014 7.600 7.650 7.030 7.130 161,162 -0.42(-5.56%)
Apr 17, 2014 7.670 7.550 7.550 7.550 135,500 -0.18(-2.33%)
Apr 16, 2014 7.910 7.920 7.730 7.730 42,793 -0.07(-0.90%)
Apr 15, 2014 7.400 7.850 7.160 7.800 154,180 +0.44(+5.98%)
Apr 14, 2014 7.440 7.450 7.190 7.360 110,935 -0.01(-0.14%)
Apr 11, 2014 7.060 7.370 6.870 7.370 200,171 +0.10(+1.38%)
Apr 10, 2014 7.100 7.280 7.100 7.270 123,408 +0.15(+2.11%)
Apr 09, 2014 7.070 7.180 7.060 7.120 302,897 +0.02(+0.28%)
Apr 08, 2014 7.150 7.290 7.060 7.100 428,479 -0.01(-0.14%)
Apr 07, 2014 7.820 7.820 7.090 7.110 703,021 -0.53(-6.94%)
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.