Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.460	4.690	4.410	4.410	65,044	-0.06(-1.34%)
Nov 26, 2014	4.550	4.470	4.470	4.470	71,500	-0.03(-0.67%)
Nov 25, 2014	4.580	4.630	4.460	4.500	158,417	+0.00(+0.00%)
Nov 24, 2014	4.510	4.700	4.420	4.500	276,652	-0.01(-0.22%)
Nov 21, 2014	4.410	4.540	4.290	4.510	394,207	+0.22(+5.13%)
Nov 20, 2014	4.400	4.470	4.280	4.290	347,220	-0.13(-2.94%)
Nov 19, 2014	4.780	4.790	4.410	4.420	113,153	-0.40(-8.30%)
Nov 18, 2014	4.940	4.960	4.680	4.820	85,580	-0.13(-2.63%)
Nov 17, 2014	4.980	5.040	4.860	4.950	90,468	-0.02(-0.40%)
Nov 14, 2014	4.960	5.000	4.840	4.970	131,959	+0.03(+0.61%)
Nov 13, 2014	4.930	5.020	4.930	4.940	147,837	+0.03(+0.61%)
Nov 12, 2014	4.750	4.980	4.750	4.910	70,863	+0.12(+2.51%)
Nov 11, 2014	4.750	4.870	4.560	4.790	127,890	-0.04(-0.83%)
Nov 10, 2014	5.120	5.280	4.720	4.830	347,970	-0.25(-4.92%)
Nov 07, 2014	4.750	5.740	4.700	5.080	953,430	+0.63(+14.16%)
Nov 06, 2014	4.240	4.480	4.120	4.450	161,668	+0.20(+4.71%)
Nov 05, 2014	4.300	4.440	4.230	4.250	90,872	+0.00(+0.00%)
Nov 04, 2014	4.350	4.500	4.250	4.250	64,063	-0.06(-1.39%)

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.