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 (%)
Jun 30, 2015 5.180 5.250 4.900 5.230 432,740 +0.19(+3.77%)
Jun 29, 2015 5.400 5.420 5.030 5.040 354,444 -0.41(-7.52%)
Jun 26, 2015 5.520 5.590 5.340 5.450 1,802,427 -0.04(-0.73%)
Jun 25, 2015 5.500 5.610 5.430 5.490 383,549 +0.00(+0.00%)
Jun 24, 2015 5.810 5.810 5.390 5.490 465,043 -0.31(-5.43%)
Jun 23, 2015 6.070 6.090 5.730 5.805 381,536 -0.29(-4.68%)
Jun 22, 2015 6.000 6.180 5.880 6.090 566,982 +0.13(+2.18%)
Jun 19, 2015 5.900 6.000 5.750 5.960 489,475 +0.08(+1.36%)
Jun 18, 2015 5.800 6.060 5.770 5.880 1,209,991 +0.06(+1.03%)
Jun 17, 2015 5.700 5.850 5.685 5.820 547,567 +0.14(+2.46%)
Jun 16, 2015 5.760 5.850 5.660 5.680 579,790 -0.07(-1.22%)
Jun 15, 2015 5.700 5.860 5.680 5.750 455,424 +0.04(+0.70%)
Jun 12, 2015 5.600 5.710 5.600 5.710 222,116 +0.11(+1.96%)
Jun 11, 2015 5.650 5.720 5.580 5.600 258,012 -0.07(-1.23%)
Jun 10, 2015 5.690 5.745 5.600 5.670 371,844 +0.00(+0.00%)
Jun 09, 2015 5.700 5.750 5.650 5.670 290,553 -0.07(-1.22%)
Jun 08, 2015 5.590 5.840 5.580 5.740 629,988 +0.17(+3.05%)
Jun 05, 2015 5.220 5.660 5.220 5.570 1,011,447 +0.35(+6.70%)
Jun 04, 2015 5.170 5.230 5.170 5.220 96,103 +0.01(+0.19%)
Jun 03, 2015 5.090 5.210 5.090 5.210 320,376 +0.11(+2.16%)
Jun 02, 2015 5.160 5.160 5.020 5.100 152,302 -0.04(-0.78%)
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.