Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.65	30.61	29.65	30.36	614,039	+0.67(+2.26%)
Feb 27, 2018	29.92	30.00	29.28	29.69	408,826	-0.20(-0.67%)
Feb 26, 2018	29.59	30.02	28.95	29.89	657,387	+0.19(+0.64%)
Feb 23, 2018	30.89	32.00	29.12	29.70	575,804	-0.71(-2.33%)
Feb 22, 2018				30.41	1,096,806	+3.44(+12.75%)
Feb 21, 2018	27.01	27.65	26.64	26.97	583,317	+0.13(+0.48%)
Feb 20, 2018	26.64	27.02	26.50	26.84	374,488	+0.06(+0.22%)
Feb 16, 2018		26.78	26.78	26.78	0	-0.31(-1.14%)
Feb 15, 2018	26.39	27.23	25.93	27.09	420,472	+1.00(+3.81%)
Feb 14, 2018	25.42	26.25	25.42	26.09	268,749	+0.59(+2.33%)
Feb 13, 2018	24.71	25.62	24.49	25.50	288,677	+0.55(+2.20%)
Feb 12, 2018	24.93	25.14	24.50	24.95	227,356	+0.11(+0.44%)
Feb 09, 2018	24.67	25.04	24.11	24.84	360,366	+0.42(+1.72%)
Feb 08, 2018	24.66	24.68	24.19	24.42	370,831	-0.19(-0.77%)
Feb 07, 2018	24.41	24.86	24.41	24.61	187,454	+0.02(+0.08%)
Feb 06, 2018	23.67	24.66	23.28	24.59	269,572	+0.04(+0.16%)
Feb 05, 2018	24.93	25.42	24.28	24.55	160,157	-0.66(-2.62%)
Feb 02, 2018	25.63	25.74	25.19	25.21	161,306	-0.69(-2.66%)

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.