Indicators

Five9 Inc (NQ: FIVN )

53.07 -0.80 (-1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.96	88.58	83.83	87.75	976,112	+3.77(+4.49%)
Jul 28, 2023	83.20	84.72	82.34	83.98	740,243	+2.11(+2.58%)
Jul 27, 2023	84.29	84.56	80.97	81.87	1,315,804	-1.47(-1.76%)
Jul 26, 2023	84.66	88.05	83.11	83.34	1,710,999	-0.80(-0.95%)
Jul 25, 2023	85.40	86.23	84.00	84.14	996,700	-0.49(-0.58%)
Jul 24, 2023	86.42	86.75	84.06	84.63	932,892	-1.35(-1.57%)
Jul 21, 2023	87.09	88.23	85.96	85.98	828,955	+0.36(+0.42%)
Jul 20, 2023	87.34	88.13	85.43	85.62	1,050,173	-2.32(-2.64%)
Jul 19, 2023	88.00	89.58	86.61	87.94	834,625	+0.77(+0.88%)
Jul 18, 2023	86.68	87.51	85.07	87.17	1,457,878	+0.18(+0.21%)
Jul 17, 2023	86.03	87.89	84.94	86.99	565,312	+1.29(+1.51%)
Jul 14, 2023	87.21	87.95	85.37	85.70	584,991	-2.16(-2.46%)
Jul 13, 2023	86.38	88.71	86.25	87.86	1,190,366	+2.04(+2.38%)
Jul 12, 2023	84.06	86.30	83.51	85.82	1,468,966	+3.35(+4.06%)
Jul 11, 2023	83.82	84.55	81.96	82.47	1,078,892	-1.38(-1.65%)
Jul 10, 2023	80.75	83.96	80.61	83.85	708,664	+2.97(+3.67%)
Jul 07, 2023	79.94	81.61	79.94	80.88	581,235	+0.78(+0.97%)
Jul 06, 2023	80.01	80.62	78.54	80.10	849,870	-1.46(-1.79%)
Jul 05, 2023	82.37	82.62	81.04	81.56	544,302	-0.38(-0.46%)

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.