Indicators

Five9 Inc (NQ: FIVN )

53.48 +0.41 (+0.78%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	64.75	66.17	64.01	64.30	729,397	+0.28(+0.44%)
Sep 28, 2023	63.16	64.03	62.38	64.02	820,705	+0.52(+0.82%)
Sep 27, 2023	64.09	65.49	63.02	63.50	718,033	+0.19(+0.30%)
Sep 26, 2023	64.74	64.90	63.10	63.31	824,841	-1.75(-2.69%)
Sep 25, 2023	65.89	65.18	64.60	65.06	712,851	-1.23(-1.86%)
Sep 22, 2023	65.23	66.67	64.22	66.29	1,419,821	+1.60(+2.47%)
Sep 21, 2023	67.77	67.77	64.59	64.69	954,329	-1.73(-2.60%)
Sep 20, 2023	66.49	67.86	66.41	66.42	825,955	-0.20(-0.30%)
Sep 19, 2023	64.23	66.78	63.51	66.62	1,165,916	+2.54(+3.96%)
Sep 18, 2023	65.02	65.22	63.30	64.08	1,533,139	-1.15(-1.76%)
Sep 15, 2023	64.90	65.87	64.44	65.23	923,523	+0.27(+0.42%)
Sep 14, 2023	66.62	66.82	64.90	64.96	1,152,924	-1.42(-2.14%)
Sep 13, 2023	68.02	68.18	65.48	66.38	1,679,656	-2.10(-3.07%)
Sep 12, 2023	68.43	69.54	68.05	68.48	571,901	-0.92(-1.33%)
Sep 11, 2023	68.49	69.83	68.49	69.40	557,685	+1.04(+1.52%)
Sep 08, 2023	70.20	71.35	68.33	68.36	538,548	-1.70(-2.43%)
Sep 07, 2023	70.44	70.80	68.83	70.06	869,404	-2.39(-3.30%)
Sep 06, 2023	70.41	73.07	70.01	72.45	806,060	+1.88(+2.66%)
Sep 05, 2023	71.55	71.83	70.50	70.57	889,518	-2.10(-2.89%)

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.