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 (%)
Jul 31, 2014 7.740 7.740 7.260 7.280 147,255 -0.45(-5.82%)
Jul 30, 2014 7.850 7.850 7.660 7.730 90,984 +0.03(+0.39%)
Jul 29, 2014 7.790 7.850 7.670 7.700 89,896 -0.05(-0.65%)
Jul 28, 2014 7.840 7.930 7.520 7.750 270,107 -0.06(-0.77%)
Jul 25, 2014 7.240 7.980 7.240 7.810 187,478 +0.51(+6.99%)
Jul 24, 2014 7.410 7.420 7.110 7.300 94,612 -0.07(-0.95%)
Jul 23, 2014 7.590 7.630 7.330 7.370 50,365 -0.27(-3.53%)
Jul 22, 2014 7.400 7.690 7.370 7.640 60,595 +0.25(+3.38%)
Jul 21, 2014 7.250 7.500 7.120 7.390 86,439 +0.14(+1.93%)
Jul 18, 2014 6.900 7.250 6.900 7.250 58,107 +0.26(+3.72%)
Jul 17, 2014 6.970 7.020 6.770 6.990 60,873 +0.02(+0.29%)
Jul 16, 2014 6.960 7.060 6.950 6.970 55,916 +0.03(+0.43%)
Jul 15, 2014 6.970 7.010 6.850 6.940 79,809 -0.06(-0.86%)
Jul 14, 2014 6.780 7.010 6.760 7.000 71,702 +0.22(+3.24%)
Jul 11, 2014 6.860 6.950 6.700 6.780 115,142 -0.10(-1.45%)
Jul 10, 2014 6.800 7.050 6.800 6.880 58,392 -0.02(-0.29%)
Jul 09, 2014 6.940 6.980 6.845 6.900 65,938 -0.05(-0.72%)
Jul 08, 2014 7.000 7.150 6.770 6.950 116,271 -0.09(-1.28%)
Jul 07, 2014 6.990 7.130 6.750 7.040 108,269 +0.06(+0.86%)
Jul 03, 2014 6.750 6.980 6.980 6.980 29,200 +0.24(+3.56%)
Jul 02, 2014 6.800 6.960 6.730 6.740 58,402 -0.03(-0.44%)
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.