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

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
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 (%)
Apr 29, 2016 9.140 9.310 8.850 9.250 320,445 +0.10(+1.09%)
Apr 28, 2016 9.040 9.470 9.000 9.150 252,551 +0.10(+1.10%)
Apr 27, 2016 9.100 9.170 8.811 9.050 141,270 -0.04(-0.44%)
Apr 26, 2016 9.030 9.130 8.825 9.090 199,257 +0.06(+0.66%)
Apr 25, 2016 8.960 9.060 8.810 9.030 228,722 +0.03(+0.33%)
Apr 22, 2016 9.110 9.110 8.710 9.000 188,515 -0.13(-1.42%)
Apr 21, 2016 9.110 9.170 9.010 9.130 406,182 +0.00(+0.00%)
Apr 20, 2016 9.010 9.130 8.970 9.130 198,647 +0.10(+1.11%)
Apr 19, 2016 9.200 9.250 8.980 9.030 146,069 -0.11(-1.20%)
Apr 18, 2016 8.650 9.180 8.610 9.140 222,865 +0.47(+5.42%)
Apr 15, 2016 8.900 8.920 8.470 8.670 248,512 -0.26(-2.91%)
Apr 14, 2016 8.680 9.330 8.610 8.930 530,861 +0.36(+4.20%)
Apr 13, 2016 8.430 8.570 8.360 8.570 122,555 +0.17(+2.02%)
Apr 12, 2016 8.480 8.540 8.320 8.400 252,780 -0.07(-0.83%)
Apr 11, 2016 8.400 8.580 8.300 8.470 266,769 +0.08(+0.95%)
Apr 08, 2016 8.570 8.600 8.230 8.390 389,565 -0.07(-0.83%)
Apr 07, 2016 8.700 8.750 8.290 8.460 314,010 -0.23(-2.65%)
Apr 06, 2016 8.490 8.880 8.490 8.690 518,592 +0.24(+2.84%)
Apr 05, 2016 8.720 8.720 8.390 8.450 381,091 -0.34(-3.87%)
Apr 04, 2016 9.040 9.050 8.690 8.790 259,199 -0.21(-2.33%)
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.