Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.750	7.230	6.550	7.200	149,276	+0.50(+7.46%)
Jun 27, 2014	6.750	7.130	6.580	6.700	1,509,840	-0.03(-0.45%)
Jun 26, 2014	6.540	6.810	6.310	6.730	104,005	+0.06(+0.90%)
Jun 25, 2014	6.870	6.960	6.620	6.670	82,857	-0.24(-3.47%)
Jun 24, 2014	6.870	7.090	6.830	6.910	110,997	+0.01(+0.14%)
Jun 23, 2014	7.340	7.450	6.840	6.900	274,445	-0.37(-5.09%)
Jun 20, 2014	7.860	7.980	7.220	7.270	504,188	-0.54(-6.91%)
Jun 19, 2014	7.910	7.930	7.700	7.810	125,876	-0.06(-0.76%)
Jun 18, 2014	7.950	7.990	7.690	7.870	211,243	-0.05(-0.63%)
Jun 17, 2014	7.860	7.930	7.530	7.920	124,837	+0.02(+0.25%)
Jun 16, 2014	7.910	8.100	7.800	7.900	104,849	+0.02(+0.25%)
Jun 13, 2014	7.810	7.990	7.530	7.880	98,216	-0.07(-0.88%)
Jun 12, 2014	7.890	8.140	7.850	7.950	158,150	-0.06(-0.75%)
Jun 11, 2014	7.864	8.060	7.800	8.010	143,960	+0.03(+0.38%)
Jun 10, 2014	8.090	8.100	7.870	7.980	183,673	+0.58(+7.84%)
Jun 06, 2014	7.120	7.350	7.080	7.400	95,103	+0.26(+3.64%)
Jun 05, 2014	7.090	7.480	7.050	7.140	103,060	+0.10(+1.42%)
Jun 04, 2014	7.150	7.260	7.020	7.040	71,769	-0.08(-1.12%)
Jun 03, 2014	7.320	7.390	7.090	7.120	51,324	-0.26(-3.52%)

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.