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

Five9 Inc (NQ: FIVN )

53.17 +0.10 (+0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Sep 30, 2015 3.690 3.920 3.620 3.700 131,274 +0.00(+0.00%)
Sep 29, 2015 3.930 3.930 3.600 3.700 194,652 -0.20(-5.13%)
Sep 28, 2015 3.820 3.920 3.770 3.900 142,260 +0.05(+1.30%)
Sep 25, 2015 3.950 4.020 3.810 3.850 152,361 -0.13(-3.27%)
Sep 24, 2015 3.950 4.000 3.870 3.980 89,745 -0.01(-0.25%)
Sep 23, 2015 3.980 4.035 3.890 3.990 159,664 +0.02(+0.50%)
Sep 22, 2015 3.990 4.090 3.820 3.970 126,316 -0.11(-2.70%)
Sep 21, 2015 4.100 4.150 4.010 4.080 115,322 -0.02(-0.49%)
Sep 18, 2015 4.060 4.230 3.985 4.100 609,057 -0.04(-0.97%)
Sep 17, 2015 4.050 4.190 4.026 4.140 84,169 +0.08(+1.97%)
Sep 16, 2015 3.880 4.080 3.800 4.060 201,328 +0.16(+4.10%)
Sep 15, 2015 3.790 3.910 3.720 3.900 227,036 +0.11(+2.90%)
Sep 14, 2015 3.720 3.850 3.720 3.790 310,762 +0.06(+1.61%)
Sep 11, 2015 3.700 3.800 3.680 3.730 361,584 +0.00(+0.00%)
Sep 10, 2015 3.750 3.800 3.700 3.730 425,386 -0.02(-0.53%)
Sep 09, 2015 3.700 3.810 3.700 3.750 351,347 +0.05(+1.35%)
Sep 08, 2015 3.770 3.830 3.660 3.700 133,977 -0.03(-0.80%)
Sep 04, 2015 3.750 3.730 3.730 3.730 122,200 -0.07(-1.84%)
Sep 03, 2015 3.860 3.890 3.780 3.800 140,080 -0.05(-1.30%)
Sep 02, 2015 3.930 3.930 3.830 3.850 141,670 -0.04(-1.03%)
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.