Indicators

Five9 Inc (NQ: FIVN )

53.56 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	107.37	112.33	104.00	108.12	4,251,671	+9.74(+9.90%)
Jul 28, 2022	95.20	98.87	93.43	98.38	1,591,746	+3.00(+3.15%)
Jul 27, 2022	95.40	96.75	94.68	95.38	828,266	+1.50(+1.60%)
Jul 26, 2022	97.14	97.14	92.92	93.88	855,870	-3.96(-4.05%)
Jul 25, 2022	98.92	100.04	96.69	97.84	733,991	-2.27(-2.27%)
Jul 22, 2022	103.66	106.70	99.06	100.11	553,923	-4.26(-4.08%)
Jul 21, 2022	100.03	104.93	99.14	104.37	1,039,065	+4.12(+4.11%)
Jul 20, 2022	94.33	100.56	94.15	100.25	1,018,632	+6.60(+7.05%)
Jul 19, 2022	95.76	95.76	91.81	93.65	1,068,402	+0.00(+0.00%)
Jul 18, 2022	94.75	95.74	92.43	93.65	712,698	+1.33(+1.44%)
Jul 15, 2022	91.53	92.97	89.84	92.32	428,338	+2.14(+2.37%)
Jul 14, 2022	91.21	91.21	88.42	90.18	737,485	-1.72(-1.87%)
Jul 13, 2022	90.75	94.03	88.00	91.90	605,032	-0.74(-0.80%)
Jul 12, 2022	96.80	96.85	91.00	92.64	806,233	-3.47(-3.61%)
Jul 11, 2022	98.77	98.77	92.76	96.11	683,722	-3.27(-3.29%)
Jul 08, 2022	97.44	101.58	96.25	99.38	465,479	-0.10(-0.10%)
Jul 07, 2022	95.08	99.83	95.06	99.48	765,526	+4.09(+4.29%)
Jul 06, 2022	98.09	100.99	94.81	95.39	810,385	-3.11(-3.16%)
Jul 05, 2022	94.00	99.45	92.61	98.50	821,155	+3.77(+3.98%)

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.