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

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
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 (%)
Jul 31, 2020 118.96 120.93 115.86 120.82 984,000 +3.40(+2.90%)
Jul 30, 2020 116.37 119.05 115.77 117.42 524,207 +1.27(+1.09%)
Jul 29, 2020 115.23 117.68 114.65 116.15 306,661 +2.17(+1.90%)
Jul 28, 2020 113.94 115.43 112.72 113.98 429,953 -0.37(-0.32%)
Jul 27, 2020 113.14 115.03 111.78 114.35 995,742 +2.91(+2.61%)
Jul 24, 2020 111.12 113.37 107.77 111.44 773,900 -1.38(-1.22%)
Jul 23, 2020 115.50 118.20 112.03 112.82 354,975 -2.76(-2.39%)
Jul 22, 2020 117.85 118.13 113.79 115.58 568,558 -0.48(-0.41%)
Jul 21, 2020 118.91 119.54 114.94 116.06 659,555 -2.18(-1.84%)
Jul 20, 2020 113.46 118.47 113.03 118.24 914,874 +6.18(+5.51%)
Jul 17, 2020 111.47 112.99 110.03 112.06 618,200 +1.50(+1.36%)
Jul 16, 2020 111.50 111.95 109.14 110.56 923,630 -2.17(-1.92%)
Jul 15, 2020 112.49 113.14 109.66 112.73 599,919 +0.22(+0.20%)
Jul 14, 2020 110.29 113.02 107.10 112.51 604,213 +1.73(+1.56%)
Jul 13, 2020 119.57 120.57 110.61 110.78 756,757 -8.28(-6.95%)
Jul 10, 2020 120.51 120.89 117.77 119.06 565,800 -1.88(-1.55%)
Jul 09, 2020 120.16 122.19 118.36 120.94 987,002 +2.74(+2.32%)
Jul 08, 2020 115.98 119.90 115.98 118.20 940,274 +3.52(+3.07%)
Jul 07, 2020 115.00 117.45 113.27 114.68 671,393 -0.67(-0.58%)
Jul 06, 2020 115.63 116.56 114.02 115.35 1,299,061 +1.77(+1.56%)
Jul 02, 2020 115.31 115.83 112.96 113.58 781,000 -0.55(-0.48%)
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.