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

Five9 Inc (NQ: FIVN )

59.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2019 57.50 57.50 55.14 55.51 415,008 -1.72(-3.01%)
Oct 30, 2019 55.65 57.31 54.67 57.23 824,167 +1.56(+2.80%)
Oct 29, 2019 55.74 56.66 55.17 55.67 325,313 -0.28(-0.50%)
Oct 28, 2019 55.40 56.47 54.60 55.95 314,257 +0.67(+1.21%)
Oct 25, 2019 54.87 55.54 53.91 55.28 237,600 +0.48(+0.88%)
Oct 24, 2019 53.70 55.53 53.01 54.80 362,466 +1.63(+3.07%)
Oct 23, 2019 52.14 54.35 51.91 53.17 421,166 +1.03(+1.98%)
Oct 22, 2019 54.46 55.18 51.48 52.14 606,790 -1.87(-3.46%)
Oct 21, 2019 54.00 54.85 53.23 54.01 645,955 +0.17(+0.32%)
Oct 18, 2019 56.12 56.64 51.45 53.84 1,122,300 -2.63(-4.66%)
Oct 17, 2019 55.81 56.65 55.32 56.47 390,809 +0.75(+1.35%)
Oct 16, 2019 56.32 56.32 54.13 55.72 520,708 -1.14(-2.00%)
Oct 15, 2019 56.09 57.16 55.95 56.86 373,156 +0.91(+1.63%)
Oct 14, 2019 55.61 56.64 55.35 55.95 215,530 +0.37(+0.67%)
Oct 11, 2019 55.49 56.15 55.13 55.58 301,000 +0.85(+1.55%)
Oct 10, 2019 54.93 55.63 53.97 54.73 431,331 -0.44(-0.80%)
Oct 09, 2019 53.76 55.37 53.47 55.17 618,975 +2.15(+4.06%)
Oct 08, 2019 56.36 56.74 52.90 53.02 990,655 -3.77(-6.64%)
Oct 07, 2019 56.25 57.34 54.88 56.79 584,441 +1.39(+2.51%)
Oct 04, 2019 54.28 55.68 54.16 55.40 671,200 +1.54(+2.86%)
Oct 03, 2019 52.23 54.00 50.73 53.86 1,362,271 +1.88(+3.62%)
Oct 02, 2019 52.00 52.42 51.34 51.98 543,041 -0.55(-1.05%)
Oct 01, 2019 54.10 54.10 52.23 52.53 538,686 -1.21(-2.25%)
Sep 30, 2019 54.00 54.21 53.06 53.74 793,381 -0.17(-0.32%)
Sep 27, 2019 56.50 56.50 53.20 53.91 660,600 -2.23(-3.97%)
Sep 26, 2019 56.98 56.98 55.14 56.14 284,461 +0.16(+0.29%)
Sep 25, 2019 55.86 56.16 54.14 55.98 648,133 +0.17(+0.30%)
Sep 24, 2019 57.93 58.35 55.42 55.81 747,381 -1.98(-3.43%)
Sep 23, 2019 58.54 58.69 57.41 57.79 325,362 -0.64(-1.10%)
Sep 20, 2019 58.06 59.15 57.62 58.43 950,900 +0.43(+0.74%)
Sep 19, 2019 55.86 58.10 55.22 58.00 810,746 +0.02(+0.03%)
Sep 18, 2019 56.72 58.38 55.49 57.98 944,286 +1.33(+2.35%)
Sep 17, 2019 54.82 56.94 54.81 56.65 879,015 +1.94(+3.55%)
Sep 16, 2019 53.26 55.00 52.80 54.71 725,104 +0.78(+1.45%)
Sep 13, 2019 55.02 55.02 53.50 53.93 620,000 -1.21(-2.19%)
Sep 12, 2019 56.22 56.44 53.88 55.14 1,271,942 -0.49(-0.88%)
Sep 11, 2019 56.72 57.83 55.19 55.63 790,076 -0.65(-1.15%)
Sep 10, 2019 58.28 58.47 55.64 56.28 1,045,066 -2.62(-4.45%)
Sep 09, 2019 61.73 61.73 57.95 58.90 740,482 -2.75(-4.46%)
Sep 06, 2019 61.58 62.49 60.76 61.65 497,400 +0.40(+0.65%)
Sep 05, 2019 61.88 62.15 59.81 61.25 523,374 -1.05(-1.69%)
Sep 04, 2019 62.06 62.69 61.61 62.30 571,091 +0.65(+1.05%)
Sep 03, 2019 62.99 64.19 61.45 61.65 514,790 -1.56(-2.47%)
Aug 30, 2019 64.26 64.54 62.22 63.21 304,600 -0.44(-0.69%)
Aug 29, 2019 63.68 64.47 62.91 63.65 568,187 +0.87(+1.39%)
Aug 28, 2019 62.34 64.71 61.40 62.78 360,596 -0.13(-0.21%)
Aug 27, 2019 64.63 65.45 62.46 62.91 507,946 -0.79(-1.24%)
Aug 26, 2019 63.67 63.77 62.00 63.70 391,069 +1.07(+1.71%)
Aug 23, 2019 63.57 64.67 62.20 62.63 370,600 -1.08(-1.70%)
Aug 22, 2019 64.15 64.68 62.86 63.71 302,983 -0.08(-0.13%)
Aug 21, 2019 63.12 64.50 62.46 63.79 381,432 +1.28(+2.05%)
Aug 20, 2019 62.37 63.58 60.82 62.51 1,063,988 +0.23(+0.37%)
Aug 19, 2019 64.36 64.36 61.66 62.28 716,570 -1.26(-1.98%)
Aug 16, 2019 62.72 63.78 62.46 63.54 445,400 +1.49(+2.40%)
Aug 15, 2019 61.10 62.37 60.32 62.05 526,630 +1.21(+1.99%)
Aug 14, 2019 62.61 63.24 60.33 60.84 1,154,477 -3.16(-4.94%)
Aug 13, 2019 61.23 64.14 61.23 64.00 1,018,523 +2.71(+4.42%)
Aug 12, 2019 61.79 62.57 60.69 61.29 482,633 -0.52(-0.84%)
Aug 09, 2019 61.08 62.63 61.06 61.81 643,500 -0.19(-0.31%)
Aug 08, 2019 58.88 63.03 58.51 62.00 1,629,816 +3.95(+6.80%)
Aug 07, 2019 55.58 58.90 55.51 58.05 1,299,037 +1.60(+2.83%)
Aug 06, 2019 55.97 56.52 55.21 56.45 994,242 +0.95(+1.71%)
Aug 05, 2019 56.08 57.30 54.42 55.50 1,056,097 -2.53(-4.36%)
Aug 02, 2019 57.00 59.54 56.54 58.03 1,202,600 +0.45(+0.78%)
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.