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 (%)
Feb 28, 2022	106.88	112.19	106.88	110.00	1,311,135	+3.07(+2.87%)
Feb 25, 2022	106.47	107.27	101.37	106.93	1,645,659	-0.16(-0.15%)
Feb 24, 2022	90.50	110.36	90.01	107.09	4,048,459	+2.95(+2.83%)
Feb 23, 2022	114.28	115.56	103.59	104.14	3,131,865	-10.21(-8.93%)
Feb 22, 2022	113.71	119.41	113.09	114.35	1,164,106	-0.74(-0.64%)
Feb 18, 2022				115.09	0	-7.61(-6.20%)
Feb 17, 2022	129.10	129.91	121.49	122.70	1,083,720	-7.53(-5.78%)
Feb 16, 2022	135.03	135.03	128.56	130.23	1,025,685	-6.49(-4.75%)
Feb 15, 2022	137.61	137.61	133.92	136.72	888,859	+0.77(+0.57%)
Feb 14, 2022	129.68	137.74	128.70	135.95	1,286,784	+5.22(+3.99%)
Feb 11, 2022	135.22	136.52	129.16	130.73	890,041	-3.15(-2.35%)
Feb 10, 2022	129.60	136.04	129.60	133.88	1,585,748	+1.05(+0.79%)
Feb 09, 2022	132.95	133.56	129.97	132.83	653,514	+2.11(+1.61%)
Feb 08, 2022	124.23	131.07	123.19	130.72	1,424,036	+5.69(+4.55%)
Feb 07, 2022	124.90	129.04	123.91	125.03	677,253	+0.05(+0.04%)
Feb 04, 2022	123.35	126.00	121.53	124.98	961,997	+2.00(+1.63%)
Feb 03, 2022	122.49			122.98	1,884,121	-1.74(-1.40%)
Feb 02, 2022	127.55	127.80	121.50	124.72	1,330,911	-2.25(-1.77%)

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.