Indicators

Five9 Inc (NQ: FIVN )

53.42 +0.36 (+0.68%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	121.44			125.70	1,238,470	+5.10(+4.23%)
Jan 28, 2022	118.70	120.60	114.37	120.60	1,286,999	+2.12(+1.79%)
Jan 27, 2022	119.20	122.22	116.79	118.48	874,355	+0.55(+0.47%)
Jan 26, 2022	122.98	124.90	116.31	117.93	1,134,892	-1.53(-1.28%)
Jan 25, 2022	126.13	126.50	117.23	119.46	1,650,793	-8.68(-6.77%)
Jan 24, 2022	119.78	128.90	117.10	128.14	2,071,654	+6.26(+5.14%)
Jan 21, 2022	124.30	125.68	118.72	121.88	936,613	-3.05(-2.44%)
Jan 20, 2022	128.49	132.60	123.17	124.93	1,201,796	-2.99(-2.34%)
Jan 19, 2022	125.39	130.64	124.60	127.92	884,016	+2.82(+2.25%)
Jan 18, 2022	125.27	131.39	124.02	125.10	778,604	-3.26(-2.54%)
Jan 14, 2022				128.36	0	+3.00(+2.39%)
Jan 13, 2022	133.44	134.12	125.33	125.36	1,467,496	-7.76(-5.83%)
Jan 12, 2022	139.67	141.18	131.86	133.12	1,162,161	-5.25(-3.79%)
Jan 11, 2022	137.56	141.11	136.00	138.37	1,226,235	+1.11(+0.81%)
Jan 10, 2022	131.32	137.56	128.77	137.26	2,234,661	+3.24(+2.42%)
Jan 07, 2022	133.55	138.04	132.13	134.02	1,517,576	-0.77(-0.57%)
Jan 06, 2022	134.09	144.24	132.06	134.79	1,870,600	+1.57(+1.18%)
Jan 05, 2022	134.02	140.44	133.00	133.22	1,814,933	-3.74(-2.73%)
Jan 04, 2022	138.73	138.84	130.90	136.96	1,328,722	-1.99(-1.43%)

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.