Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	165.05	167.67	160.04	166.25	527,100	+0.51(+0.31%)
Jan 28, 2021	160.58	167.86	158.22	165.74	986,059	+7.58(+4.79%)
Jan 27, 2021	161.83	163.49	154.25	158.16	1,164,516	-5.84(-3.56%)
Jan 26, 2021	173.42	173.68	163.77	164.00	895,100	-9.34(-5.39%)
Jan 25, 2021	181.08	183.98	172.02	173.34	586,266	-5.93(-3.31%)
Jan 22, 2021	181.91	182.21	177.23	179.27	454,200	-1.07(-0.59%)
Jan 21, 2021	180.12	181.30	174.29	180.34	776,781	+1.47(+0.82%)
Jan 20, 2021	171.11	181.70	171.11	178.87	1,022,010	+9.03(+5.32%)
Jan 19, 2021	171.28	171.99	168.14	169.84	808,061	-0.07(-0.04%)
Jan 15, 2021	172.43	173.72	168.91	169.91	563,400	-1.59(-0.93%)
Jan 14, 2021	174.48	176.40	171.34	171.50	612,268	-2.19(-1.26%)
Jan 13, 2021	172.72	177.40	170.01	173.69	632,178	+1.04(+0.60%)
Jan 12, 2021	172.13	173.73	170.71	172.65	618,741	+1.31(+0.76%)
Jan 11, 2021	173.01	173.74	170.16	171.34	482,953	-2.66(-1.53%)
Jan 08, 2021	175.00	179.32	173.89	174.00	338,300	-0.65(-0.37%)
Jan 07, 2021	167.36	175.11	167.36	174.65	638,192	+8.43(+5.07%)
Jan 06, 2021	169.55	170.97	163.71	166.22	827,360	-7.78(-4.47%)
Jan 05, 2021	171.42	174.15	169.67	174.00	425,044	+0.85(+0.49%)

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.