Indicators

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	44.79	44.79	43.31	43.72	439,500	+0.51(+1.18%)
Dec 28, 2018	43.78	44.20	42.31	43.21	405,900	+0.20(+0.47%)
Dec 27, 2018	41.55	43.02	40.99	43.01	463,398	+0.49(+1.15%)
Dec 26, 2018	39.64	42.62	39.64	42.52	574,653	+3.26(+8.30%)
Dec 24, 2018	38.86	40.41	38.61	39.26	424,000	-0.06(-0.15%)
Dec 21, 2018	40.84	40.84	38.81	39.32	906,800	-1.33(-3.27%)
Dec 20, 2018	42.74	43.04	39.28	40.65	975,547	-2.23(-5.20%)
Dec 19, 2018	42.37	44.08	42.35	42.88	518,587	+0.54(+1.28%)
Dec 18, 2018	41.39	42.93	41.15	42.34	878,032	+1.60(+3.93%)
Dec 17, 2018	42.01	42.63	40.44	40.74	916,346	-1.31(-3.12%)
Dec 14, 2018	43.27	43.58	41.72	42.05	369,400	-1.93(-4.39%)
Dec 13, 2018	42.25	44.29	41.92	43.98	554,093	-0.06(-0.14%)
Dec 12, 2018	42.07	44.67	42.03	44.04	712,567	+2.29(+5.49%)
Dec 11, 2018	41.76	42.16	41.07	41.75	372,947	+0.69(+1.68%)
Dec 10, 2018	40.50	41.76	39.69	41.06	716,782	+0.84(+2.09%)
Dec 07, 2018	41.04	41.62	39.44	40.22	607,900	-1.10(-2.66%)
Dec 06, 2018	39.38	41.41	39.17	41.32	390,498	+0.94(+2.33%)
Dec 04, 2018	42.31	42.68	40.08	40.38	463,300	-2.32(-5.43%)

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.