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 (%)
Dec 31, 2014 4.490 4.480 4.480 4.480 78,200 -0.01(-0.22%)
Dec 30, 2014 4.460 4.550 4.440 4.490 124,210 -0.01(-0.22%)
Dec 29, 2014 4.570 4.660 4.455 4.500 98,164 -0.12(-2.60%)
Dec 26, 2014 4.600 4.710 4.540 4.620 76,129 +0.06(+1.32%)
Dec 24, 2014 4.450 4.560 4.560 4.560 126,900 +0.11(+2.47%)
Dec 23, 2014 4.600 4.600 4.450 4.450 53,070 -0.07(-1.55%)
Dec 22, 2014 4.520 4.590 4.450 4.520 52,581 +0.02(+0.44%)
Dec 19, 2014 4.460 4.700 4.410 4.500 243,483 +0.06(+1.35%)
Dec 18, 2014 4.260 4.470 4.205 4.440 282,659 +0.24(+5.71%)
Dec 17, 2014 3.970 4.220 3.970 4.200 270,646 +0.16(+3.96%)
Dec 16, 2014 4.270 4.500 3.970 4.040 190,954 -0.34(-7.76%)
Dec 15, 2014 4.170 4.420 4.170 4.380 98,803 +0.17(+4.04%)
Dec 12, 2014 4.280 4.430 4.190 4.210 146,505 -0.17(-3.88%)
Dec 11, 2014 4.450 4.500 4.300 4.380 204,463 -0.06(-1.35%)
Dec 10, 2014 4.470 4.590 4.420 4.440 119,479 -0.06(-1.33%)
Dec 09, 2014 4.460 4.550 4.460 4.500 133,374 +0.00(+0.00%)
Dec 08, 2014 4.470 4.600 4.435 4.500 152,271 +0.02(+0.45%)
Dec 05, 2014 4.450 4.500 4.450 4.480 164,117 +0.00(+0.00%)
Dec 04, 2014 4.500 4.500 4.450 4.480 80,092 -0.01(-0.22%)
Dec 03, 2014 4.500 4.590 4.480 4.490 186,026 +0.00(+0.00%)
Dec 02, 2014 4.370 4.510 4.350 4.490 174,265 +0.08(+1.81%)
Dec 01, 2014 4.400 4.500 4.390 4.410 181,202 +0.00(+0.00%)
Nov 28, 2014 4.460 4.690 4.410 4.410 65,044 -0.06(-1.34%)
Nov 26, 2014 4.550 4.470 4.470 4.470 71,500 -0.03(-0.67%)
Nov 25, 2014 4.580 4.630 4.460 4.500 158,417 +0.00(+0.00%)
Nov 24, 2014 4.510 4.700 4.420 4.500 276,652 -0.01(-0.22%)
Nov 21, 2014 4.410 4.540 4.290 4.510 394,207 +0.22(+5.13%)
Nov 20, 2014 4.400 4.470 4.280 4.290 347,220 -0.13(-2.94%)
Nov 19, 2014 4.780 4.790 4.410 4.420 113,153 -0.40(-8.30%)
Nov 18, 2014 4.940 4.960 4.680 4.820 85,580 -0.13(-2.63%)
Nov 17, 2014 4.980 5.040 4.860 4.950 90,468 -0.02(-0.40%)
Nov 14, 2014 4.960 5.000 4.840 4.970 131,959 +0.03(+0.61%)
Nov 13, 2014 4.930 5.020 4.930 4.940 147,837 +0.03(+0.61%)
Nov 12, 2014 4.750 4.980 4.750 4.910 70,863 +0.12(+2.51%)
Nov 11, 2014 4.750 4.870 4.560 4.790 127,890 -0.04(-0.83%)
Nov 10, 2014 5.120 5.280 4.720 4.830 347,970 -0.25(-4.92%)
Nov 07, 2014 4.750 5.740 4.700 5.080 953,430 +0.63(+14.16%)
Nov 06, 2014 4.240 4.480 4.120 4.450 161,668 +0.20(+4.71%)
Nov 05, 2014 4.300 4.440 4.230 4.250 90,872 +0.00(+0.00%)
Nov 04, 2014 4.350 4.500 4.250 4.250 64,063 -0.06(-1.39%)
Nov 03, 2014 4.420 4.601 4.190 4.310 109,057 -0.09(-2.05%)
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%)
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.