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

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2014 6.940 7.600 6.940 7.490 182,136 +0.45(+6.39%)
May 29, 2014 6.720 7.045 6.700 7.040 59,103 +0.24(+3.53%)
May 28, 2014 6.572 6.830 6.572 6.800 64,909 +0.16(+2.41%)
May 27, 2014 6.740 6.786 6.500 6.640 74,501 -0.10(-1.48%)
May 23, 2014 6.870 6.740 6.740 6.740 51,300 -0.05(-0.74%)
May 22, 2014 6.760 6.960 6.630 6.790 37,561 +0.07(+1.04%)
May 21, 2014 6.480 6.780 6.370 6.720 75,051 +0.04(+0.60%)
May 20, 2014 6.080 6.700 6.040 6.680 196,052 +0.63(+10.41%)
May 19, 2014 5.750 6.050 5.567 6.050 66,152 +0.35(+6.14%)
May 16, 2014 5.770 5.900 5.670 5.700 57,754 -0.14(-2.40%)
May 15, 2014 5.660 5.920 5.660 5.840 70,773 +0.16(+2.82%)
May 14, 2014 6.360 6.360 5.200 5.680 275,661 +0.08(+1.43%)
May 13, 2014 5.890 5.890 5.460 5.600 66,610 -0.14(-2.44%)
May 12, 2014 5.420 5.910 5.320 5.740 86,136 +0.18(+3.24%)
May 09, 2014 5.970 5.970 5.120 5.560 260,239 -0.40(-6.71%)
May 08, 2014 6.450 6.720 5.880 5.960 107,111 -0.59(-9.01%)
May 07, 2014 6.930 6.960 6.540 6.550 289,124 -0.28(-4.10%)
May 06, 2014 7.000 7.080 6.750 6.830 550,877 -0.21(-2.98%)
May 05, 2014 7.000 7.140 7.000 7.040 93,871 +0.04(+0.57%)
May 02, 2014 7.260 7.260 6.980 7.000 141,014 -0.08(-1.13%)
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.