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

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
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 (%)
Nov 30, 2018 41.00 43.08 40.50 42.88 740,600 +2.02(+4.94%)
Nov 29, 2018 41.17 41.46 40.41 40.86 271,739 -0.42(-1.02%)
Nov 28, 2018 40.44 41.45 39.40 41.28 700,658 +1.23(+3.07%)
Nov 27, 2018 39.35 40.44 38.79 40.05 380,216 +0.38(+0.96%)
Nov 26, 2018 38.13 39.93 37.79 39.67 398,104 +1.76(+4.64%)
Nov 23, 2018 36.99 38.13 36.46 37.91 170,000 +0.57(+1.53%)
Nov 21, 2018 37.34 37.34 37.34 0 +1.08(+2.98%)
Nov 20, 2018 37.33 38.00 35.37 36.26 978,556 -2.16(-5.62%)
Nov 19, 2018 42.90 42.98 38.38 38.42 672,458 -4.55(-10.59%)
Nov 16, 2018 42.34 43.45 41.78 42.97 404,300 +0.20(+0.47%)
Nov 15, 2018 41.32 43.11 40.95 42.77 467,344 +1.36(+3.28%)
Nov 14, 2018 41.98 42.39 41.01 41.41 477,783 -0.08(-0.19%)
Nov 13, 2018 42.26 42.91 41.21 41.49 405,227 -0.51(-1.21%)
Nov 12, 2018 42.50 43.19 41.01 42.00 823,890 -0.51(-1.20%)
Nov 09, 2018 43.30 43.68 42.02 42.51 874,800 -1.41(-3.21%)
Nov 08, 2018 43.68 45.32 43.00 43.92 730,773 +0.16(+0.37%)
Nov 07, 2018 43.79 45.58 42.39 43.76 2,481,323 +5.39(+14.05%)
Nov 06, 2018 37.69 38.44 37.35 38.37 820,578 +0.49(+1.29%)
Nov 05, 2018 39.46 39.46 37.26 37.88 717,441 -1.47(-3.74%)
Nov 02, 2018 39.48 39.77 38.60 39.35 590,100 +0.20(+0.51%)
Nov 01, 2018 39.43 39.43 37.91 39.15 512,950 -0.21(-0.53%)
Oct 31, 2018 37.64 40.32 37.50 39.36 1,185,060 +2.31(+6.23%)
Oct 30, 2018 36.19 37.22 35.66 37.05 612,631 +0.87(+2.40%)
Oct 29, 2018 36.96 37.67 35.53 36.18 615,620 -0.09(-0.25%)
Oct 26, 2018 35.65 36.63 34.66 36.27 443,500 -0.05(-0.14%)
Oct 25, 2018 35.90 37.02 35.80 36.32 665,943 +0.83(+2.34%)
Oct 24, 2018 37.60 38.10 35.40 35.49 550,789 -2.09(-5.56%)
Oct 23, 2018 37.56 38.03 36.84 37.58 704,978 -0.73(-1.91%)
Oct 22, 2018 37.19 38.85 37.01 38.31 367,051 +1.17(+3.15%)
Oct 19, 2018 38.89 39.50 37.04 37.14 633,800 -1.74(-4.48%)
Oct 18, 2018 39.69 40.29 38.62 38.88 473,529 -1.03(-2.58%)
Oct 17, 2018 39.53 40.09 39.37 39.91 603,485 +0.24(+0.60%)
Oct 16, 2018 39.16 39.75 38.52 39.67 515,486 +1.25(+3.25%)
Oct 15, 2018 38.31 39.07 37.62 38.42 594,019 +0.11(+0.29%)
Oct 12, 2018 37.84 38.44 37.14 38.31 662,700 +1.34(+3.62%)
Oct 11, 2018 37.19 38.59 36.88 36.97 638,835 -0.50(-1.33%)
Oct 10, 2018 39.00 39.83 37.26 37.47 759,712 -1.75(-4.46%)
Oct 09, 2018 39.83 40.60 38.35 39.22 1,189,528 -0.72(-1.80%)
Oct 08, 2018 40.61 40.90 39.03 39.94 659,041 -0.88(-2.16%)
Oct 05, 2018 40.53 41.44 39.92 40.82 423,700 +0.29(+0.72%)
Oct 04, 2018 41.53 41.99 40.29 40.53 629,436 -1.21(-2.90%)
Oct 03, 2018 41.39 42.20 40.94 41.74 318,117 +0.49(+1.19%)
Oct 02, 2018 42.11 42.24 40.84 41.25 650,850 -1.00(-2.37%)
Oct 01, 2018 43.89 44.33 42.17 42.25 493,681 -1.44(-3.30%)
Sep 28, 2018 43.46 44.50 43.41 43.69 395,200 +0.11(+0.25%)
Sep 27, 2018 44.05 44.70 42.95 43.58 523,690 -0.44(-1.00%)
Sep 26, 2018 44.64 44.95 43.92 44.02 455,985 -0.63(-1.41%)
Sep 25, 2018 43.65 45.34 43.58 44.65 880,792 +1.12(+2.57%)
Sep 24, 2018 43.00 44.17 42.40 43.53 791,971 +0.33(+0.76%)
Sep 21, 2018 44.65 45.05 43.12 43.20 1,115,200 -1.32(-2.96%)
Sep 20, 2018 44.71 44.91 43.52 44.52 1,005,661 +0.16(+0.36%)
Sep 19, 2018 46.28 46.47 44.16 44.36 770,429 -1.92(-4.15%)
Sep 18, 2018 45.70 46.73 45.70 46.28 547,931 +0.74(+1.62%)
Sep 17, 2018 46.74 47.18 45.12 45.54 834,497 -1.64(-3.48%)
Sep 14, 2018 46.71 47.86 46.68 47.18 455,100 +0.44(+0.94%)
Sep 13, 2018 48.08 48.80 46.46 46.74 674,920 -1.12(-2.34%)
Sep 12, 2018 47.75 48.05 46.80 47.86 542,154 -0.06(-0.13%)
Sep 11, 2018 47.95 48.73 47.31 47.92 619,427 -0.28(-0.58%)
Sep 10, 2018 48.27 48.75 47.55 48.20 432,879 +0.50(+1.05%)
Sep 07, 2018 48.05 49.50 47.64 47.70 611,300 -0.52(-1.08%)
Sep 06, 2018 47.00 48.22 46.63 48.22 488,416 +1.02(+2.16%)
Sep 05, 2018 48.23 48.37 45.75 47.20 885,982 -1.27(-2.62%)
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.