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

Five9 Inc (NQ: FIVN )

57.88 +1.15 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 92.81 93.59 89.32 91.14 581,170 -2.46(-2.63%)
Jun 29, 2022 93.75 94.63 91.95 93.60 427,399 +0.19(+0.20%)
Jun 28, 2022 100.06 100.85 92.54 93.41 740,198 -6.80(-6.79%)
Jun 27, 2022 100.10 103.17 98.91 100.21 862,765 -0.29(-0.29%)
Jun 24, 2022 97.79 102.30 97.45 100.50 1,404,159 +4.05(+4.20%)
Jun 23, 2022 93.18 97.29 91.39 96.45 981,619 +4.84(+5.28%)
Jun 22, 2022 86.76 94.53 86.22 91.61 912,903 +3.23(+3.65%)
Jun 21, 2022 87.56 91.15 87.56 88.38 541,489 +1.62(+1.87%)
Jun 17, 2022 83.14 88.20 83.11 86.76 801,351 +4.53(+5.51%)
Jun 16, 2022 83.19 84.75 81.16 82.23 813,095 -4.07(-4.72%)
Jun 15, 2022 86.48 89.00 84.65 86.30 1,056,907 +1.13(+1.33%)
Jun 14, 2022 86.13 87.52 83.97 85.17 802,478 -0.52(-0.61%)
Jun 13, 2022 90.89 92.37 85.18 85.69 1,293,531 -8.57(-9.09%)
Jun 10, 2022 95.95 96.95 91.36 94.26 921,622 -4.30(-4.36%)
Jun 09, 2022 99.66 102.79 98.48 98.56 996,434 -2.76(-2.72%)
Jun 08, 2022 100.58 103.20 100.13 101.32 709,493 +0.26(+0.26%)
Jun 07, 2022 99.32 102.99 98.52 101.06 600,993 +0.33(+0.33%)
Jun 06, 2022 102.12 103.00 97.79 100.73 707,737 -0.57(-0.56%)
Jun 03, 2022 102.27 103.62 99.63 101.30 1,091,918 -2.27(-2.19%)
Jun 02, 2022 98.22 105.28 98.22 103.57 693,619 +4.80(+4.86%)
Jun 01, 2022 97.81 102.60 97.81 98.77 874,019 +2.06(+2.13%)
May 31, 2022 101.95 102.96 95.97 96.71 848,033 -5.34(-5.23%)
May 27, 2022 100.47 102.74 99.00 102.05 618,079 +3.35(+3.39%)
May 26, 2022 92.03 100.43 91.71 98.70 1,058,807 +5.93(+6.39%)
May 25, 2022 85.96 93.49 85.15 92.77 1,028,256 +6.63(+7.70%)
May 24, 2022 93.05 93.76 85.42 86.14 1,513,182 -8.59(-9.07%)
May 23, 2022 95.84 96.79 92.40 94.73 758,395 -2.41(-2.48%)
May 20, 2022 100.00 100.52 93.07 97.14 1,151,471 -0.80(-0.82%)
May 19, 2022 94.44 100.27 93.53 97.94 1,228,862 +4.14(+4.41%)
May 18, 2022 95.51 98.00 91.62 93.80 1,351,339 -0.84(-0.89%)
May 17, 2022 96.92 100.00 88.87 94.64 1,204,392 +0.39(+0.41%)
May 16, 2022 99.90 102.59 93.39 94.25 1,124,312 -7.17(-7.07%)
May 13, 2022 94.50 103.57 94.47 101.42 1,159,793 +8.50(+9.15%)
May 12, 2022 89.84 96.07 87.74 92.92 1,413,016 +0.81(+0.88%)
May 11, 2022 93.60 97.22 91.35 92.11 1,153,130 -2.54(-2.68%)
May 10, 2022 96.23 97.89 88.99 94.65 1,255,519 +0.97(+1.04%)
May 09, 2022 103.22 105.27 92.48 93.68 1,544,005 -12.55(-11.81%)
May 06, 2022 107.01 108.54 99.84 106.23 1,188,651 -2.85(-2.61%)
May 05, 2022 113.44 113.66 104.64 109.08 1,175,681 -6.07(-5.27%)
May 04, 2022 114.30 115.84 109.06 115.15 1,624,455 +0.75(+0.66%)
May 03, 2022 115.15 117.79 111.98 114.40 1,581,552 -1.67(-1.44%)
May 02, 2022 109.99 116.75 109.48 116.07 1,725,301 +5.97(+5.42%)
Apr 29, 2022 113.90 117.67 109.67 110.10 3,156,921 +7.06(+6.85%)
Apr 28, 2022 101.52 104.39 97.30 103.04 1,510,157 +2.13(+2.11%)
Apr 27, 2022 100.90 103.55 98.11 100.91 891,083 +0.01(+0.01%)
Apr 26, 2022 105.01 105.65 100.65 100.90 1,278,389 -5.35(-5.04%)
Apr 25, 2022 103.51 106.80 102.54 106.25 944,346 +3.40(+3.31%)
Apr 22, 2022 104.98 107.28 102.19 102.85 845,177 -2.10(-2.00%)
Apr 21, 2022 110.31 112.00 104.35 104.95 688,097 -4.09(-3.75%)
Apr 20, 2022 110.57 111.83 106.93 109.04 502,187 -2.25(-2.02%)
Apr 19, 2022 108.12 114.17 106.72 111.29 1,044,471 +2.40(+2.20%)
Apr 18, 2022 113.40 113.91 106.07 108.89 836,152 -4.60(-4.05%)
Apr 14, 2022 115.93 116.55 112.50 113.49 440,709 -3.21(-2.75%)
Apr 13, 2022 111.25 117.37 109.84 116.70 1,169,447 +5.73(+5.16%)
Apr 12, 2022 117.00 118.77 110.64 110.97 972,502 -4.82(-4.16%)
Apr 11, 2022 107.89 116.14 107.16 115.79 1,418,876 +5.79(+5.26%)
Apr 08, 2022 110.92 113.42 109.01 110.00 560,533 -1.83(-1.64%)
Apr 07, 2022 113.50 117.44 110.38 111.83 1,632,820 -3.36(-2.92%)
Apr 06, 2022 115.21 117.91 114.39 115.19 1,107,182 -3.90(-3.27%)
Apr 05, 2022 118.53 119.36 112.34 119.09 1,076,762 +0.76(+0.64%)
Apr 04, 2022 117.28 121.17 115.29 118.33 1,152,937 +1.83(+1.57%)
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.