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 (%)
Sep 29, 2017	23.49	23.93	23.33	23.90	511,780	+0.49(+2.09%)
Sep 28, 2017	22.95	23.52	22.78	23.41	371,861	+0.37(+1.61%)
Sep 27, 2017	21.57	23.10	21.57	23.04	492,020	+1.55(+7.21%)
Sep 26, 2017	22.13	22.16	21.20	21.49	560,461	-0.52(-2.36%)
Sep 25, 2017	22.26	22.26	21.77	22.01	555,332	-0.40(-1.78%)
Sep 22, 2017	21.91	22.42	21.91	22.41	328,998	+0.40(+1.82%)
Sep 21, 2017	22.07	22.55	21.75	22.01	645,358	-0.02(-0.09%)
Sep 20, 2017	22.12	22.36	21.88	22.03	1,021,328	-0.14(-0.63%)
Sep 19, 2017	22.03	22.40	21.69	22.17	393,319	+0.31(+1.42%)
Sep 18, 2017	22.25	22.30	21.80	21.86	350,016	-0.28(-1.26%)
Sep 15, 2017	22.50	22.50	21.87	22.14	1,021,231	-0.40(-1.77%)
Sep 14, 2017	21.66	22.61	21.60	22.54	558,982	+0.73(+3.35%)
Sep 13, 2017	21.72	22.03	21.58	21.81	478,506	+0.11(+0.51%)
Sep 12, 2017	22.00	22.12	21.52	21.70	290,287	-0.21(-0.96%)
Sep 11, 2017	21.78	22.00	21.60	21.91	325,903	+0.38(+1.76%)
Sep 08, 2017	21.69	22.01	21.47	21.53	597,828	-0.16(-0.74%)
Sep 07, 2017	21.20	21.75	21.04	21.69	692,067	+0.45(+2.12%)
Sep 06, 2017	21.50	21.56	20.87	21.24	341,099	-0.21(-0.98%)
Sep 05, 2017	21.11	21.53	20.91	21.45	378,811	+0.31(+1.47%)

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.