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

Five9 Inc (NQ: FIVN )

53.06 UNCHANGED
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 (%)
Jun 30, 2023 81.23 83.49 80.85 82.48 1,243,257 +2.14(+2.66%)
Jun 29, 2023 78.21 80.98 77.78 80.34 1,204,559 +1.87(+2.38%)
Jun 28, 2023 78.13 79.53 77.68 78.47 870,799 +0.08(+0.10%)
Jun 27, 2023 75.82 78.80 75.72 78.39 864,156 +2.60(+3.44%)
Jun 26, 2023 76.88 77.56 74.91 75.79 911,874 -1.48(-1.92%)
Jun 23, 2023 74.26 78.34 74.26 77.27 1,809,719 +1.76(+2.33%)
Jun 22, 2023 73.76 75.81 71.80 75.51 835,634 +1.57(+2.12%)
Jun 21, 2023 75.75 75.98 73.16 73.94 1,150,843 -1.84(-2.43%)
Jun 20, 2023 76.38 76.83 74.37 75.78 917,579 -0.84(-1.10%)
Jun 16, 2023 79.09 79.09 75.33 76.62 964,835 -1.81(-2.31%)
Jun 15, 2023 73.58 78.58 73.58 78.43 1,350,205 +4.10(+5.52%)
Jun 14, 2023 75.02 76.00 73.49 74.33 1,152,803 -1.34(-1.77%)
Jun 13, 2023 78.54 78.88 75.63 75.67 1,042,446 -2.08(-2.68%)
Jun 12, 2023 73.89 77.97 73.79 77.75 1,175,237 +3.85(+5.21%)
Jun 09, 2023 73.11 76.21 73.00 73.90 1,401,795 +1.07(+1.47%)
Jun 08, 2023 70.96 73.30 70.65 72.83 1,210,643 +1.28(+1.80%)
Jun 07, 2023 72.74 74.00 71.50 71.55 1,532,303 -1.19(-1.64%)
Jun 06, 2023 69.87 73.28 69.83 72.74 1,503,124 +2.87(+4.11%)
Jun 05, 2023 70.00 70.42 67.97 69.87 1,530,865 -0.44(-0.63%)
Jun 02, 2023 68.00 71.73 67.63 70.31 1,998,489 +3.71(+5.57%)
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.