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, 2023 76.32 78.07 75.35 76.22 1,737,418 +0.42(+0.55%)
Nov 29, 2023 74.43 77.44 74.43 75.80 1,375,388 +2.34(+3.19%)
Nov 28, 2023 73.76 74.18 72.49 73.46 1,159,451 -0.53(-0.72%)
Nov 27, 2023 74.00 75.16 72.75 73.99 492,553 -0.31(-0.42%)
Nov 24, 2023 74.42 75.05 73.69 74.30 240,020 -0.44(-0.59%)
Nov 22, 2023 74.00 75.39 73.26 74.74 955,287 +0.53(+0.71%)
Nov 21, 2023 73.74 74.79 72.78 74.21 703,214 -0.49(-0.66%)
Nov 20, 2023 73.49 75.69 73.49 74.70 1,076,530 +1.79(+2.46%)
Nov 17, 2023 73.06 74.78 71.65 72.91 1,782,491 +0.25(+0.34%)
Nov 16, 2023 69.36 74.67 64.87 72.66 5,168,620 +3.61(+5.23%)
Nov 15, 2023 68.00 70.91 68.00 69.05 1,346,532 +1.32(+1.95%)
Nov 14, 2023 65.56 68.30 65.56 67.73 1,355,431 +4.43(+7.00%)
Nov 13, 2023 62.77 64.27 61.36 63.30 1,200,230 -0.01(-0.02%)
Nov 10, 2023 60.70 63.72 60.12 63.31 1,684,188 +2.18(+3.57%)
Nov 09, 2023 64.35 64.91 61.02 61.13 1,132,462 -2.63(-4.12%)
Nov 08, 2023 64.87 64.87 62.92 63.76 1,151,747 -1.15(-1.77%)
Nov 07, 2023 64.52 67.57 64.18 64.91 1,413,963 +0.67(+1.04%)
Nov 06, 2023 63.00 64.85 63.00 64.24 1,491,699 +0.94(+1.48%)
Nov 03, 2023 59.00 65.18 58.10 63.30 3,048,791 +6.83(+12.09%)
Nov 02, 2023 57.57 57.88 55.52 56.47 2,474,499 +0.78(+1.40%)
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.