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

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.