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 (%)
Jan 31, 2023 76.83 78.95 76.64 78.78 1,113,892 +2.10(+2.74%)
Jan 30, 2023 76.75 77.84 75.61 76.68 574,689 -1.48(-1.89%)
Jan 27, 2023 77.49 78.99 75.76 78.16 1,265,188 -0.32(-0.41%)
Jan 26, 2023 78.94 80.16 77.31 78.48 1,233,246 +0.97(+1.25%)
Jan 25, 2023 73.63 77.63 72.51 77.51 1,832,269 +2.32(+3.09%)
Jan 24, 2023 74.41 76.36 73.91 75.19 1,785,661 +0.39(+0.52%)
Jan 23, 2023 74.49 75.10 72.95 74.80 1,297,767 +1.71(+2.34%)
Jan 20, 2023 70.76 73.93 69.98 73.09 1,198,968 +2.71(+3.85%)
Jan 19, 2023 69.98 71.79 69.71 70.38 1,201,589 -1.24(-1.73%)
Jan 18, 2023 74.75 74.97 71.25 71.62 1,587,885 -1.62(-2.21%)
Jan 17, 2023 71.58 74.34 70.96 73.24 818,453 +0.75(+1.03%)
Jan 13, 2023 70.06 73.89 70.06 72.49 1,098,281 +1.17(+1.64%)
Jan 12, 2023 71.35 71.55 68.50 71.32 829,215 +0.37(+0.52%)
Jan 11, 2023 71.27 71.50 69.44 70.95 1,028,378 +0.90(+1.28%)
Jan 10, 2023 69.83 70.33 68.62 70.05 730,671 -0.11(-0.16%)
Jan 09, 2023 68.50 71.89 68.50 70.16 1,178,526 +2.28(+3.36%)
Jan 06, 2023 67.54 68.78 64.60 67.88 1,123,526 +1.41(+2.12%)
Jan 05, 2023 67.20 67.69 65.60 66.47 947,549 -2.77(-4.00%)
Jan 04, 2023 70.50 71.06 68.75 69.24 748,971 -0.30(-0.43%)
Jan 03, 2023 69.69 70.89 67.20 69.54 1,279,821 +1.68(+2.48%)
Dec 30, 2022 66.59 68.34 66.38 67.86 452,212 +0.09(+0.13%)
Dec 29, 2022 66.42 68.24 66.18 67.77 831,296 +2.22(+3.39%)
Dec 28, 2022 65.25 66.69 64.72 65.55 529,869 -0.02(-0.03%)
Dec 27, 2022 65.58 65.91 63.51 65.57 1,171,542 -0.37(-0.56%)
Dec 23, 2022 65.97 65.97 64.60 65.94 604,863 -0.90(-1.35%)
Dec 22, 2022 66.47 66.93 64.94 66.84 699,080 -0.93(-1.37%)
Dec 21, 2022 68.92 69.50 66.87 67.77 1,485,823 -0.52(-0.76%)
Dec 20, 2022 66.31 68.66 66.08 68.29 851,585 +0.82(+1.22%)
Dec 19, 2022 70.64 70.65 66.53 67.47 1,377,935 -3.17(-4.49%)
Dec 16, 2022 70.16 71.39 69.89 70.64 2,966,949 +0.20(+0.28%)
Dec 15, 2022 71.55 73.37 70.03 70.44 1,228,335 -2.86(-3.90%)
Dec 14, 2022 70.96 74.90 70.96 73.30 1,834,208 +1.81(+2.53%)
Dec 13, 2022 72.00 74.95 69.80 71.49 1,730,019 +2.59(+3.76%)
Dec 12, 2022 66.51 69.64 65.91 68.90 1,505,450 +3.00(+4.55%)
Dec 09, 2022 65.55 66.86 65.07 65.90 1,181,398 -0.16(-0.24%)
Dec 08, 2022 65.00 67.16 64.16 66.06 1,136,428 +1.52(+2.36%)
Dec 07, 2022 64.32 65.70 63.45 64.54 868,478 +0.11(+0.17%)
Dec 06, 2022 65.53 65.53 63.02 64.43 821,528 -1.79(-2.70%)
Dec 05, 2022 67.13 68.88 65.04 66.22 1,309,684 -1.83(-2.69%)
Dec 02, 2022 65.52 68.63 64.51 68.05 1,562,234 +0.60(+0.89%)
Dec 01, 2022 64.64 67.94 64.12 67.45 1,893,820 +3.34(+5.21%)
Nov 30, 2022 59.55 64.78 59.35 64.11 1,781,812 +3.88(+6.44%)
Nov 29, 2022 61.41 62.30 59.89 60.23 1,011,279 -0.59(-0.97%)
Nov 28, 2022 60.00 61.97 60.00 60.82 1,398,534 +0.14(+0.23%)
Nov 25, 2022 60.09 61.23 59.38 60.68 449,798 +0.05(+0.08%)
Nov 23, 2022 59.53 61.78 58.67 60.63 1,181,526 +1.28(+2.16%)
Nov 22, 2022 56.31 59.68 55.88 59.35 1,494,511 +2.94(+5.21%)
Nov 21, 2022 56.63 58.00 56.02 56.41 671,087 -1.77(-3.04%)
Nov 18, 2022 59.26 60.00 56.76 58.18 847,819 +0.37(+0.64%)
Nov 17, 2022 58.54 59.79 57.41 57.81 1,127,789 -2.20(-3.67%)
Nov 16, 2022 62.59 62.76 58.91 60.01 2,297,106 -3.83(-6.00%)
Nov 15, 2022 64.62 65.71 63.14 63.84 1,667,810 +2.29(+3.72%)
Nov 14, 2022 62.88 62.97 59.73 61.55 1,111,831 -1.99(-3.13%)
Nov 11, 2022 61.74 64.71 61.38 63.54 2,189,328 +2.30(+3.76%)
Nov 10, 2022 57.82 62.67 57.82 61.24 2,683,867 +7.46(+13.87%)
Nov 09, 2022 53.38 54.84 52.23 53.78 2,476,131 -0.32(-0.59%)
Nov 08, 2022 48.38 56.76 48.07 54.10 8,208,669 +7.10(+15.11%)
Nov 07, 2022 49.60 49.84 46.61 47.00 3,791,661 -2.70(-5.43%)
Nov 04, 2022 53.51 53.69 48.21 49.70 2,962,476 -3.59(-6.74%)
Nov 03, 2022 54.20 55.07 52.88 53.29 1,598,691 -1.42(-2.60%)
Nov 02, 2022 59.56 60.04 54.44 54.71 2,119,682 -5.14(-8.59%)
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.