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

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
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 (%)
Nov 30, 2022 59.55 64.78 59.35 64.11 1,781,812 +3.88(+6.44%)
Nov 29, 2022 61.41 62.30 59.89 60.23 1,011,279 -0.59(-0.97%)
Nov 28, 2022 60.00 61.97 60.00 60.82 1,398,534 +0.14(+0.23%)
Nov 25, 2022 60.09 61.23 59.38 60.68 449,798 +0.05(+0.08%)
Nov 23, 2022 59.53 61.78 58.67 60.63 1,181,526 +1.28(+2.16%)
Nov 22, 2022 56.31 59.68 55.88 59.35 1,494,511 +2.94(+5.21%)
Nov 21, 2022 56.63 58.00 56.02 56.41 671,087 -1.77(-3.04%)
Nov 18, 2022 59.26 60.00 56.76 58.18 847,819 +0.37(+0.64%)
Nov 17, 2022 58.54 59.79 57.41 57.81 1,127,789 -2.20(-3.67%)
Nov 16, 2022 62.59 62.76 58.91 60.01 2,297,106 -3.83(-6.00%)
Nov 15, 2022 64.62 65.71 63.14 63.84 1,667,810 +2.29(+3.72%)
Nov 14, 2022 62.88 62.97 59.73 61.55 1,111,831 -1.99(-3.13%)
Nov 11, 2022 61.74 64.71 61.38 63.54 2,189,328 +2.30(+3.76%)
Nov 10, 2022 57.82 62.67 57.82 61.24 2,683,867 +7.46(+13.87%)
Nov 09, 2022 53.38 54.84 52.23 53.78 2,476,131 -0.32(-0.59%)
Nov 08, 2022 48.38 56.76 48.07 54.10 8,208,669 +7.10(+15.11%)
Nov 07, 2022 49.60 49.84 46.61 47.00 3,791,661 -2.70(-5.43%)
Nov 04, 2022 53.51 53.69 48.21 49.70 2,962,476 -3.59(-6.74%)
Nov 03, 2022 54.20 55.07 52.88 53.29 1,598,691 -1.42(-2.60%)
Nov 02, 2022 59.56 60.04 54.44 54.71 2,119,682 -5.14(-8.59%)
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.