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, 2023	68.30	69.61	65.92	66.00	2,369,841	-2.15(-3.15%)
Feb 27, 2023	71.84	72.84	67.59	68.15	2,534,381	-3.05(-4.28%)
Feb 24, 2023	72.09	74.76	70.77	71.20	1,677,307	-2.51(-3.41%)
Feb 23, 2023	79.80	79.80	69.65	73.71	4,443,864	-7.79(-9.56%)
Feb 22, 2023	79.74	82.14	79.45	81.50	1,458,727	+2.73(+3.47%)
Feb 21, 2023	79.06	79.67	77.49	78.77	1,851,718	-1.66(-2.06%)
Feb 17, 2023	81.89	82.00	78.99	80.43	1,762,380	-1.85(-2.25%)
Feb 16, 2023	82.00	83.84	81.28	82.28	1,892,343	-1.38(-1.65%)
Feb 15, 2023	78.87	83.92	78.74	83.66	1,019,300	+4.41(+5.56%)
Feb 14, 2023	77.41	79.49	76.55	79.25	1,507,263	+1.06(+1.36%)
Feb 13, 2023	78.46	79.34	77.65	78.19	1,214,147	+0.49(+0.63%)
Feb 10, 2023	79.90	80.35	76.58	77.70	1,278,646	-3.77(-4.63%)
Feb 09, 2023	84.05	84.57	81.15	81.47	813,328	-1.68(-2.02%)
Feb 08, 2023	84.47	85.36	83.06	83.15	737,751	-1.39(-1.64%)
Feb 07, 2023	81.16	84.76	79.90	84.54	750,059	+3.48(+4.29%)
Feb 06, 2023	81.85	83.57	81.02	81.06	896,386	-2.25(-2.70%)
Feb 03, 2023	82.10	85.48	81.43	83.31	1,236,288	-2.30(-2.69%)
Feb 02, 2023	85.12	86.49	82.61	85.61	1,109,243	+3.63(+4.43%)

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.