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 (%)
Apr 28, 2023	61.51	64.99	60.64	64.84	1,050,019	+2.88(+4.65%)
Apr 27, 2023	63.01	63.44	61.85	61.96	684,489	-0.30(-0.48%)
Apr 26, 2023	63.32	64.09	61.91	62.26	803,433	-0.02(-0.03%)
Apr 25, 2023	64.91	64.91	62.03	62.28	730,363	-3.38(-5.15%)
Apr 24, 2023	67.02	67.82	64.24	65.66	1,060,644	-1.21(-1.81%)
Apr 21, 2023	66.53	67.18	65.87	66.87	1,188,099	+0.73(+1.10%)
Apr 20, 2023	66.48	67.55	65.72	66.14	824,356	-1.43(-2.12%)
Apr 19, 2023	68.77	69.44	67.45	67.57	948,658	-2.05(-2.94%)
Apr 18, 2023	72.00	72.76	69.49	69.62	815,110	-1.82(-2.55%)
Apr 17, 2023	71.75	71.96	70.45	71.44	619,633	-0.07(-0.10%)
Apr 14, 2023	70.87	71.95	69.81	71.51	958,322	+0.40(+0.56%)
Apr 13, 2023	70.57	71.93	70.57	71.11	831,751	+1.29(+1.85%)
Apr 12, 2023	72.42	73.16	69.65	69.82	691,318	-1.25(-1.76%)
Apr 11, 2023	71.51	72.38	70.27	71.07	743,250	-1.01(-1.40%)
Apr 10, 2023	71.57	72.32	70.09	72.08	1,011,128	-0.42(-0.58%)
Apr 06, 2023	71.92	72.58	69.77	72.50	772,841	+0.06(+0.08%)
Apr 05, 2023	73.50	73.58	70.27	72.44	2,211,539	-1.66(-2.24%)
Apr 04, 2023	70.80	74.42	70.71	74.10	2,006,639	+3.26(+4.60%)

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.