Indicators

Five9 Inc (NQ: FIVN )

53.56 -0.76 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.950	4.000	3.870	3.930	151,760	-0.05(-1.26%)
Jan 29, 2015	4.050	4.050	3.800	3.980	359,972	-0.07(-1.73%)
Jan 28, 2015	4.210	4.210	4.040	4.050	168,267	-0.17(-4.03%)
Jan 27, 2015	4.260	4.340	4.200	4.220	121,267	-0.08(-1.86%)
Jan 26, 2015	4.410	4.410	4.210	4.300	105,978	-0.03(-0.69%)
Jan 23, 2015	4.370	4.410	4.240	4.330	96,110	-0.01(-0.23%)
Jan 22, 2015	4.290	4.400	4.260	4.340	122,044	+0.05(+1.17%)
Jan 21, 2015	4.200	4.300	4.170	4.290	110,541	+0.07(+1.66%)
Jan 20, 2015	4.420	4.500	4.200	4.220	150,524	-0.11(-2.54%)
Jan 16, 2015	4.200	4.400	4.185	4.330	335,064	+0.12(+2.85%)
Jan 15, 2015	4.130	4.350	4.020	4.210	308,440	+0.06(+1.45%)
Jan 14, 2015	4.040	4.180	4.000	4.150	65,630	+0.03(+0.73%)
Jan 13, 2015	4.010	4.140	3.990	4.120	142,641	+0.13(+3.26%)
Jan 12, 2015	4.220	4.220	3.960	3.990	156,037	-0.26(-6.12%)
Jan 09, 2015	4.330	4.330	4.140	4.250	86,634	-0.09(-2.07%)
Jan 08, 2015	4.400	4.420	4.250	4.340	179,738	-0.02(-0.46%)
Jan 07, 2015	4.410	4.410	4.260	4.360	107,317	-0.03(-0.68%)
Jan 06, 2015	4.520	4.520	4.390	4.390	107,808	-0.08(-1.79%)
Jan 05, 2015	4.520	4.550	4.370	4.470	128,982	-0.02(-0.45%)

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.