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 (%)
Feb 28, 2017	16.36	16.67	15.85	15.91	1,082,288	-0.48(-2.93%)
Feb 27, 2017	16.38	16.55	16.18	16.39	354,137	+0.03(+0.18%)
Feb 24, 2017	15.98	16.49	15.77	16.36	196,914	+0.11(+0.68%)
Feb 23, 2017	16.49	16.59	16.08	16.25	220,188	-0.30(-1.81%)
Feb 22, 2017	16.33	16.68	16.27	16.55	281,233	+0.07(+0.42%)
Feb 21, 2017	16.48	16.77	16.20	16.48	228,905	-0.10(-0.60%)
Feb 17, 2017		16.58	16.58	16.58	0	-0.28(-1.66%)
Feb 16, 2017	16.87	16.98	16.58	16.86	982,900	+0.06(+0.36%)
Feb 15, 2017	16.28	16.92	16.21	16.80	728,465	+0.47(+2.88%)
Feb 14, 2017	16.33	16.47	16.16	16.33	184,990	+0.02(+0.12%)
Feb 13, 2017	16.30	16.49	16.00	16.31	369,783	+0.07(+0.43%)
Feb 10, 2017	16.09	16.25	15.98	16.24	446,742	+0.23(+1.44%)
Feb 09, 2017	15.69	16.13	15.69	16.01	156,094	+0.41(+2.63%)
Feb 08, 2017	16.00	16.06	15.43	15.60	351,142	-0.51(-3.17%)
Feb 07, 2017	16.03	16.21	15.99	16.11	167,451	+0.10(+0.62%)
Feb 06, 2017	16.01	16.08	15.78	16.01	258,027	-0.10(-0.62%)
Feb 03, 2017	15.89	16.13	15.76	16.11	179,619	+0.35(+2.22%)
Feb 02, 2017	15.44	15.77	15.27	15.76	299,969	+0.20(+1.29%)

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.