Indicators

Five9 Inc (NQ: FIVN )

53.56 -0.76 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.24	22.29	21.96	22.06	318,274	-0.17(-0.76%)
Jul 28, 2017	22.00	22.62	21.58	22.23	385,475	+0.18(+0.82%)
Jul 27, 2017	22.76	23.47	21.55	22.05	635,452	-0.59(-2.61%)
Jul 26, 2017	22.46	22.78	22.31	22.64	215,069	+0.30(+1.34%)
Jul 25, 2017	22.33	22.51	22.10	22.34	308,302	-0.10(-0.45%)
Jul 24, 2017	22.47	22.54	22.06	22.44	276,166	-0.02(-0.09%)
Jul 21, 2017	22.65	22.65	22.23	22.46	316,814	+0.03(+0.13%)
Jul 20, 2017	22.55	22.55	21.97	22.43	233,519	-0.09(-0.40%)
Jul 19, 2017	22.18	22.66	21.98	22.52	431,319	+0.47(+2.13%)
Jul 18, 2017	21.97	22.21	21.75	22.05	292,503	+0.08(+0.36%)
Jul 17, 2017	21.89	22.12	21.74	21.97	320,774	+0.15(+0.69%)
Jul 14, 2017	21.92	22.19	21.49	21.82	291,136	-0.01(-0.05%)
Jul 13, 2017	22.52	22.52	21.39	21.83	344,006	-0.68(-3.02%)
Jul 12, 2017	21.96	22.92	21.86	22.51	516,134	+0.90(+4.16%)
Jul 11, 2017	21.63	21.99	21.41	21.61	306,498	-0.07(-0.32%)
Jul 10, 2017	21.63	21.96	21.47	21.68	395,789	+0.03(+0.14%)
Jul 07, 2017	21.25	21.90	21.25	21.65	308,922	+0.43(+2.03%)
Jul 06, 2017	21.33	21.48	21.06	21.22	223,931	-0.35(-1.62%)
Jul 05, 2017	21.32	21.77	21.02	21.57	335,942	+0.35(+1.65%)

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.