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 (%)
Aug 31, 2015 3.990 4.040 3.910 3.930 119,189 -0.10(-2.48%)
Aug 28, 2015 4.140 4.140 3.990 4.030 129,997 -0.14(-3.36%)
Aug 27, 2015 4.040 4.180 3.940 4.170 190,572 +0.12(+2.96%)
Aug 26, 2015 4.230 4.280 3.970 4.050 246,684 -0.10(-2.41%)
Aug 25, 2015 4.260 4.300 4.040 4.150 263,996 +0.01(+0.24%)
Aug 24, 2015 3.750 4.240 3.750 4.140 344,426 +0.03(+0.73%)
Aug 21, 2015 4.040 4.190 4.040 4.110 275,240 +0.01(+0.24%)
Aug 20, 2015 4.220 4.260 4.050 4.100 513,586 -0.14(-3.30%)
Aug 19, 2015 4.200 4.260 4.150 4.240 278,659 +0.05(+1.19%)
Aug 18, 2015 4.410 4.470 4.160 4.190 277,593 -0.26(-5.84%)
Aug 17, 2015 4.440 4.510 4.400 4.450 204,229 -0.01(-0.22%)
Aug 14, 2015 4.490 4.555 4.383 4.460 179,126 -0.03(-0.67%)
Aug 13, 2015 4.490 4.600 4.330 4.490 275,117 -0.01(-0.22%)
Aug 12, 2015 4.420 4.520 4.300 4.500 271,343 +0.06(+1.35%)
Aug 11, 2015 4.520 4.690 4.420 4.440 189,996 -0.12(-2.63%)
Aug 10, 2015 4.460 4.662 4.450 4.560 195,932 +0.11(+2.47%)
Aug 07, 2015 4.460 4.670 4.360 4.450 218,949 -0.01(-0.22%)
Aug 06, 2015 4.690 4.740 4.460 4.460 290,368 -0.33(-6.89%)
Aug 05, 2015 4.990 5.110 4.750 4.790 243,056 -0.14(-2.84%)
Aug 04, 2015 5.250 5.440 4.900 4.930 708,941 +0.00(+0.00%)
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.