Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	181.22	188.73	173.72	185.24	1,472,100	+4.04(+2.23%)
Feb 25, 2021	179.41	189.97	177.15	181.20	1,242,963	-0.57(-0.31%)
Feb 24, 2021	176.09	186.31	172.99	181.77	853,382	+3.68(+2.07%)
Feb 23, 2021	177.00	184.71	158.00	178.09	3,211,875	+11.31(+6.78%)
Feb 22, 2021	184.28	187.50	165.88	166.78	1,845,366	-23.69(-12.44%)
Feb 19, 2021	182.72	194.03	182.18	190.47	1,239,000	+8.14(+4.46%)
Feb 18, 2021	178.94	184.18	175.75	182.33	888,680	+2.29(+1.27%)
Feb 17, 2021	180.25	181.73	176.00	180.04	610,141	-2.70(-1.48%)
Feb 16, 2021	184.77	185.78	176.27	182.74	832,524	+0.82(+0.45%)
Feb 12, 2021	175.01	182.26	173.10	181.92	642,100	+6.94(+3.97%)
Feb 11, 2021	176.44	177.34	172.37	174.98	531,591	+0.03(+0.02%)
Feb 10, 2021	174.71	179.00	174.01	174.95	429,251	-2.06(-1.16%)
Feb 09, 2021	174.33	178.18	174.06	177.01	350,217	+2.29(+1.31%)
Feb 08, 2021	174.53	179.48	173.22	174.72	598,940	+1.50(+0.87%)
Feb 05, 2021	171.26	173.87	169.51	173.22	426,500	+2.32(+1.36%)
Feb 04, 2021	171.05	171.75	164.41	170.90	475,399	+0.41(+0.24%)
Feb 03, 2021	173.70	174.50	166.08	170.49	498,704	-2.53(-1.46%)
Feb 02, 2021	169.79	173.78	169.79	173.02	451,917	+5.76(+3.44%)

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.