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

Five9 Inc (NQ: FIVN )

57.57 -1.67 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2014 6.020 6.540 5.990 6.540 218,737 +0.55(+9.18%)
Sep 29, 2014 5.950 6.030 5.900 5.990 28,677 -0.01(-0.17%)
Sep 26, 2014 5.990 6.120 5.980 6.000 39,879 +0.01(+0.17%)
Sep 25, 2014 6.000 6.010 5.862 5.990 27,844 -0.04(-0.66%)
Sep 24, 2014 5.990 6.030 5.990 6.030 21,553 +0.04(+0.67%)
Sep 23, 2014 6.000 6.060 5.980 5.990 32,655 -0.01(-0.17%)
Sep 22, 2014 6.020 6.190 5.980 6.000 181,998 -0.04(-0.66%)
Sep 19, 2014 6.140 6.140 6.020 6.040 41,529 -0.11(-1.79%)
Sep 18, 2014 6.010 6.230 6.000 6.150 34,166 +0.14(+2.33%)
Sep 17, 2014 6.120 6.240 6.000 6.010 46,090 +0.01(+0.17%)
Sep 16, 2014 5.970 6.100 5.960 6.000 50,663 +0.01(+0.17%)
Sep 15, 2014 6.040 6.050 5.960 5.990 53,744 -0.02(-0.33%)
Sep 12, 2014 5.990 6.180 5.950 6.010 63,399 +0.01(+0.17%)
Sep 11, 2014 5.900 6.030 5.815 6.000 30,619 +0.07(+1.18%)
Sep 10, 2014 5.790 5.940 5.790 5.930 25,050 +0.17(+2.95%)
Sep 09, 2014 5.920 5.970 5.720 5.760 67,163 -0.17(-2.78%)
Sep 08, 2014 5.890 6.050 5.860 5.925 48,462 -0.08(-1.41%)
Sep 05, 2014 5.760 6.040 5.720 6.010 81,550 +0.21(+3.62%)
Sep 04, 2014 5.950 5.950 5.765 5.800 53,782 -0.10(-1.69%)
Sep 03, 2014 5.930 5.960 5.890 5.900 38,822 -0.03(-0.51%)
Sep 02, 2014 5.880 5.940 5.840 5.930 49,973 +0.06(+1.02%)
Aug 29, 2014 5.810 5.870 5.870 5.870 53,700 +0.06(+1.03%)
Aug 28, 2014 5.950 5.950 5.810 5.810 46,517 -0.15(-2.52%)
Aug 27, 2014 6.100 6.100 5.930 5.960 39,556 -0.13(-2.13%)
Aug 26, 2014 5.950 6.140 5.925 6.090 41,819 +0.13(+2.18%)
Aug 25, 2014 6.040 6.045 5.930 5.960 49,757 -0.08(-1.32%)
Aug 22, 2014 5.980 6.140 5.980 6.040 93,005 +0.09(+1.51%)
Aug 21, 2014 6.040 6.040 6.040 5.950 28,216 -0.07(-1.16%)
Aug 20, 2014 6.030 6.050 5.905 6.020 60,503 +0.10(+1.69%)
Aug 19, 2014 6.150 6.230 5.900 5.920 98,303 -0.23(-3.74%)
Aug 18, 2014 6.210 6.238 6.010 6.150 56,557 -0.02(-0.32%)
Aug 15, 2014 6.230 6.230 6.010 6.170 61,158 +0.00(+0.00%)
Aug 14, 2014 6.330 6.330 6.050 6.170 90,865 -0.18(-2.83%)
Aug 13, 2014 6.330 6.390 6.190 6.350 50,320 +0.02(+0.32%)
Aug 12, 2014 6.250 6.350 6.190 6.330 61,216 +0.04(+0.64%)
Aug 11, 2014 6.230 6.410 6.188 6.290 86,495 +0.09(+1.45%)
Aug 08, 2014 6.030 6.150 5.650 6.200 236,778 +0.15(+2.48%)
Aug 07, 2014 6.410 6.411 6.020 6.050 192,534 -0.37(-5.76%)
Aug 06, 2014 6.530 6.580 6.090 6.420 209,738 -0.16(-2.43%)
Aug 05, 2014 5.800 6.660 5.800 6.580 499,866 -1.04(-13.65%)
Aug 04, 2014 7.320 7.640 7.210 7.620 167,408 +0.39(+5.39%)
Aug 01, 2014 7.290 7.362 6.940 7.230 150,999 -0.05(-0.69%)
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.