Indicators

Five9 Inc (NQ: FIVN )

53.45 +0.39 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.46	44.50	43.41	43.69	395,200	+0.11(+0.25%)
Sep 27, 2018	44.05	44.70	42.95	43.58	523,690	-0.44(-1.00%)
Sep 26, 2018	44.64	44.95	43.92	44.02	455,985	-0.63(-1.41%)
Sep 25, 2018	43.65	45.34	43.58	44.65	880,792	+1.12(+2.57%)
Sep 24, 2018	43.00	44.17	42.40	43.53	791,971	+0.33(+0.76%)
Sep 21, 2018	44.65	45.05	43.12	43.20	1,115,200	-1.32(-2.96%)
Sep 20, 2018	44.71	44.91	43.52	44.52	1,005,661	+0.16(+0.36%)
Sep 19, 2018	46.28	46.47	44.16	44.36	770,429	-1.92(-4.15%)
Sep 18, 2018	45.70	46.73	45.70	46.28	547,931	+0.74(+1.62%)
Sep 17, 2018	46.74	47.18	45.12	45.54	834,497	-1.64(-3.48%)
Sep 14, 2018	46.71	47.86	46.68	47.18	455,100	+0.44(+0.94%)
Sep 13, 2018	48.08	48.80	46.46	46.74	674,920	-1.12(-2.34%)
Sep 12, 2018	47.75	48.05	46.80	47.86	542,154	-0.06(-0.13%)
Sep 11, 2018	47.95	48.73	47.31	47.92	619,427	-0.28(-0.58%)
Sep 10, 2018	48.27	48.75	47.55	48.20	432,879	+0.50(+1.05%)
Sep 07, 2018	48.05	49.50	47.64	47.70	611,300	-0.52(-1.08%)
Sep 06, 2018	47.00	48.22	46.63	48.22	488,416	+1.02(+2.16%)
Sep 05, 2018	48.23	48.37	45.75	47.20	885,982	-1.27(-2.62%)

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.