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

Five9 Inc (NQ: FIVN )

59.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 29, 2014 5.810 5.870 5.870 5.870 53,700 +0.06(+1.03%)
Aug 28, 2014 5.950 5.950 5.810 5.810 46,517 -0.15(-2.52%)
Aug 27, 2014 6.100 6.100 5.930 5.960 39,556 -0.13(-2.13%)
Aug 26, 2014 5.950 6.140 5.925 6.090 41,819 +0.13(+2.18%)
Aug 25, 2014 6.040 6.045 5.930 5.960 49,757 -0.08(-1.32%)
Aug 22, 2014 5.980 6.140 5.980 6.040 93,005 +0.09(+1.51%)
Aug 21, 2014 6.040 6.040 6.040 5.950 28,216 -0.07(-1.16%)
Aug 20, 2014 6.030 6.050 5.905 6.020 60,503 +0.10(+1.69%)
Aug 19, 2014 6.150 6.230 5.900 5.920 98,303 -0.23(-3.74%)
Aug 18, 2014 6.210 6.238 6.010 6.150 56,557 -0.02(-0.32%)
Aug 15, 2014 6.230 6.230 6.010 6.170 61,158 +0.00(+0.00%)
Aug 14, 2014 6.330 6.330 6.050 6.170 90,865 -0.18(-2.83%)
Aug 13, 2014 6.330 6.390 6.190 6.350 50,320 +0.02(+0.32%)
Aug 12, 2014 6.250 6.350 6.190 6.330 61,216 +0.04(+0.64%)
Aug 11, 2014 6.230 6.410 6.188 6.290 86,495 +0.09(+1.45%)
Aug 08, 2014 6.030 6.150 5.650 6.200 236,778 +0.15(+2.48%)
Aug 07, 2014 6.410 6.411 6.020 6.050 192,534 -0.37(-5.76%)
Aug 06, 2014 6.530 6.580 6.090 6.420 209,738 -0.16(-2.43%)
Aug 05, 2014 5.800 6.660 5.800 6.580 499,866 -1.04(-13.65%)
Aug 04, 2014 7.320 7.640 7.210 7.620 167,408 +0.39(+5.39%)
Aug 01, 2014 7.290 7.362 6.940 7.230 150,999 -0.05(-0.69%)
Jul 31, 2014 7.740 7.740 7.260 7.280 147,255 -0.45(-5.82%)
Jul 30, 2014 7.850 7.850 7.660 7.730 90,984 +0.03(+0.39%)
Jul 29, 2014 7.790 7.850 7.670 7.700 89,896 -0.05(-0.65%)
Jul 28, 2014 7.840 7.930 7.520 7.750 270,107 -0.06(-0.77%)
Jul 25, 2014 7.240 7.980 7.240 7.810 187,478 +0.51(+6.99%)
Jul 24, 2014 7.410 7.420 7.110 7.300 94,612 -0.07(-0.95%)
Jul 23, 2014 7.590 7.630 7.330 7.370 50,365 -0.27(-3.53%)
Jul 22, 2014 7.400 7.690 7.370 7.640 60,595 +0.25(+3.38%)
Jul 21, 2014 7.250 7.500 7.120 7.390 86,439 +0.14(+1.93%)
Jul 18, 2014 6.900 7.250 6.900 7.250 58,107 +0.26(+3.72%)
Jul 17, 2014 6.970 7.020 6.770 6.990 60,873 +0.02(+0.29%)
Jul 16, 2014 6.960 7.060 6.950 6.970 55,916 +0.03(+0.43%)
Jul 15, 2014 6.970 7.010 6.850 6.940 79,809 -0.06(-0.86%)
Jul 14, 2014 6.780 7.010 6.760 7.000 71,702 +0.22(+3.24%)
Jul 11, 2014 6.860 6.950 6.700 6.780 115,142 -0.10(-1.45%)
Jul 10, 2014 6.800 7.050 6.800 6.880 58,392 -0.02(-0.29%)
Jul 09, 2014 6.940 6.980 6.845 6.900 65,938 -0.05(-0.72%)
Jul 08, 2014 7.000 7.150 6.770 6.950 116,271 -0.09(-1.28%)
Jul 07, 2014 6.990 7.130 6.750 7.040 108,269 +0.06(+0.86%)
Jul 03, 2014 6.750 6.980 6.980 6.980 29,200 +0.24(+3.56%)
Jul 02, 2014 6.800 6.960 6.730 6.740 58,402 -0.03(-0.44%)
Jul 01, 2014 7.200 7.202 6.730 6.770 170,882 -0.43(-5.97%)
Jun 30, 2014 6.750 7.230 6.550 7.200 149,276 +0.50(+7.46%)
Jun 27, 2014 6.750 7.130 6.580 6.700 1,509,840 -0.03(-0.45%)
Jun 26, 2014 6.540 6.810 6.310 6.730 104,005 +0.06(+0.90%)
Jun 25, 2014 6.870 6.960 6.620 6.670 82,857 -0.24(-3.47%)
Jun 24, 2014 6.870 7.090 6.830 6.910 110,997 +0.01(+0.14%)
Jun 23, 2014 7.340 7.450 6.840 6.900 274,445 -0.37(-5.09%)
Jun 20, 2014 7.860 7.980 7.220 7.270 504,188 -0.54(-6.91%)
Jun 19, 2014 7.910 7.930 7.700 7.810 125,876 -0.06(-0.76%)
Jun 18, 2014 7.950 7.990 7.690 7.870 211,243 -0.05(-0.63%)
Jun 17, 2014 7.860 7.930 7.530 7.920 124,837 +0.02(+0.25%)
Jun 16, 2014 7.910 8.100 7.800 7.900 104,849 +0.02(+0.25%)
Jun 13, 2014 7.810 7.990 7.530 7.880 98,216 -0.07(-0.88%)
Jun 12, 2014 7.890 8.140 7.850 7.950 158,150 -0.06(-0.75%)
Jun 11, 2014 7.864 8.060 7.800 8.010 143,960 +0.03(+0.38%)
Jun 10, 2014 8.090 8.100 7.870 7.980 183,673 +0.58(+7.84%)
Jun 06, 2014 7.120 7.350 7.080 7.400 95,103 +0.26(+3.64%)
Jun 05, 2014 7.090 7.480 7.050 7.140 103,060 +0.10(+1.42%)
Jun 04, 2014 7.150 7.260 7.020 7.040 71,769 -0.08(-1.12%)
Jun 03, 2014 7.320 7.390 7.090 7.120 51,324 -0.26(-3.52%)
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.