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

Five9 Inc (NQ: FIVN )

53.26 -0.19 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Aug 31, 2018 48.05 48.05 48.05 0 +0.23(+0.48%)
Aug 30, 2018 48.18 48.99 47.77 47.82 810,477 -0.37(-0.77%)
Aug 29, 2018 47.74 48.39 47.74 48.19 751,139 +0.35(+0.73%)
Aug 28, 2018 47.86 48.16 47.15 47.84 390,611 +0.40(+0.84%)
Aug 27, 2018 47.64 47.86 46.45 47.44 452,859 -0.02(-0.04%)
Aug 24, 2018 46.40 47.50 46.40 47.46 636,300 +1.17(+2.53%)
Aug 23, 2018 45.36 46.74 44.99 46.29 646,792 +1.28(+2.84%)
Aug 22, 2018 44.81 45.37 44.52 45.01 773,378 +0.16(+0.36%)
Aug 21, 2018 44.50 45.11 44.29 44.85 471,006 +0.43(+0.97%)
Aug 20, 2018 43.94 44.93 43.58 44.42 616,773 +0.65(+1.49%)
Aug 17, 2018 44.14 44.30 43.26 43.77 340,800 -0.52(-1.17%)
Aug 16, 2018 44.00 44.68 43.47 44.29 622,203 +0.81(+1.86%)
Aug 15, 2018 43.09 43.93 42.70 43.48 810,546 +0.03(+0.07%)
Aug 14, 2018 42.58 43.85 42.06 43.45 424,975 +1.08(+2.55%)
Aug 13, 2018 42.65 43.16 41.85 42.37 721,527 -0.15(-0.35%)
Aug 10, 2018 42.50 43.93 42.10 42.52 809,300 -0.51(-1.19%)
Aug 09, 2018 43.06 44.45 42.87 43.03 1,160,579 +0.10(+0.23%)
Aug 08, 2018 43.57 43.91 42.37 42.93 1,157,458 -0.58(-1.33%)
Aug 07, 2018 39.57 44.07 39.01 43.51 4,320,249 +8.47(+24.17%)
Aug 06, 2018 33.62 35.17 33.62 35.04 965,476 +1.42(+4.22%)
Aug 03, 2018 33.43 33.78 33.02 33.62 839,800 +0.19(+0.57%)
Aug 02, 2018 32.75 33.47 32.75 33.43 407,076 +0.54(+1.64%)
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.