Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

58.98 -0.94 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 158.07 159.81 155.06 158.23 8,725,902 -26.60(-14.39%)
Aug 30, 2021 183.72 186.46 181.51 184.83 2,060,418 +1.59(+0.87%)
Aug 27, 2021 182.89 185.17 181.44 183.24 1,299,220 +0.58(+0.32%)
Aug 26, 2021 185.65 192.10 182.61 182.66 1,521,105 +1.65(+0.91%)
Aug 25, 2021 182.24 183.41 180.46 181.01 1,080,433 -1.47(-0.81%)
Aug 24, 2021 183.13 185.00 181.27 182.48 781,387 +0.05(+0.03%)
Aug 23, 2021 179.68 183.02 179.32 182.43 934,968 +3.17(+1.77%)
Aug 20, 2021 175.03 182.74 175.03 179.26 1,416,344 +4.44(+2.54%)
Aug 19, 2021 177.37 177.76 174.34 174.82 1,821,863 -4.23(-2.36%)
Aug 18, 2021 180.83 183.44 178.98 179.05 1,560,835 -3.35(-1.84%)
Aug 17, 2021 181.94 184.81 180.29 182.40 927,082 -1.29(-0.70%)
Aug 16, 2021 188.03 188.03 181.60 183.69 880,583 -5.40(-2.86%)
Aug 13, 2021 191.81 192.83 187.24 189.09 497,739 -3.88(-2.01%)
Aug 12, 2021 189.85 194.07 188.53 192.97 535,589 +2.27(+1.19%)
Aug 11, 2021 194.79 196.45 185.06 190.70 1,765,543 -3.91(-2.01%)
Aug 10, 2021 200.31 205.81 194.51 194.61 773,943 -5.81(-2.90%)
Aug 09, 2021 200.51 202.32 198.56 200.42 928,858 -1.26(-0.62%)
Aug 06, 2021 206.69 206.69 199.94 201.68 936,486 -6.57(-3.15%)
Aug 05, 2021 208.77 211.68 205.84 208.25 1,260,629 -1.45(-0.69%)
Aug 04, 2021 199.87 210.15 199.87 209.70 2,565,361 +10.30(+5.17%)
Aug 03, 2021 202.01 204.89 197.78 199.40 583,386 -2.49(-1.23%)
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.