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 (%)
Nov 30, 2015	6.620	6.800	6.480	6.650	519,177	+0.05(+0.76%)
Nov 27, 2015	6.530	6.695	6.420	6.600	134,882	+0.01(+0.15%)
Nov 25, 2015	6.550	6.590	6.590	6.590	264,400	+0.07(+1.07%)
Nov 24, 2015	6.240	6.680	6.060	6.520	610,946	+0.15(+2.35%)
Nov 23, 2015	6.110	6.420	5.950	6.370	729,003	+0.33(+5.46%)
Nov 20, 2015	5.850	6.173	5.800	6.040	702,333	+0.19(+3.25%)
Nov 19, 2015	5.660	5.890	5.650	5.850	240,684	+0.16(+2.81%)
Nov 18, 2015	5.670	5.700	5.600	5.690	120,806	+0.01(+0.18%)
Nov 17, 2015	5.540	5.800	5.540	5.680	136,894	+0.01(+0.18%)
Nov 16, 2015	5.500	5.690	5.380	5.670	135,337	+0.16(+2.90%)
Nov 13, 2015	5.570	5.600	5.440	5.510	145,625	-0.10(-1.78%)
Nov 12, 2015	5.440	5.690	5.390	5.610	179,786	+0.09(+1.63%)
Nov 11, 2015	5.600	5.610	5.390	5.520	95,042	-0.08(-1.43%)
Nov 10, 2015	5.600	5.600	5.250	5.600	161,306	+0.00(+0.00%)
Nov 09, 2015	5.810	5.920	5.400	5.600	195,813	-0.32(-5.41%)
Nov 06, 2015	5.850	6.000	5.700	5.920	429,901	+0.03(+0.51%)
Nov 05, 2015	5.560	6.100	5.510	5.890	916,750	+0.35(+6.32%)
Nov 04, 2015	5.200	6.050	5.160	5.540	1,965,076	+0.95(+20.70%)
Nov 03, 2015	4.380	4.690	4.380	4.590	127,203	+0.17(+3.85%)

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.