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 (%)
Aug 29, 2014 5.810 5.870 5.870 5.870 53,700 +0.06(+1.03%)
Aug 28, 2014 5.950 5.950 5.810 5.810 46,517 -0.15(-2.52%)
Aug 27, 2014 6.100 6.100 5.930 5.960 39,556 -0.13(-2.13%)
Aug 26, 2014 5.950 6.140 5.925 6.090 41,819 +0.13(+2.18%)
Aug 25, 2014 6.040 6.045 5.930 5.960 49,757 -0.08(-1.32%)
Aug 22, 2014 5.980 6.140 5.980 6.040 93,005 +0.09(+1.51%)
Aug 21, 2014 6.040 6.040 6.040 5.950 28,216 -0.07(-1.16%)
Aug 20, 2014 6.030 6.050 5.905 6.020 60,503 +0.10(+1.69%)
Aug 19, 2014 6.150 6.230 5.900 5.920 98,303 -0.23(-3.74%)
Aug 18, 2014 6.210 6.238 6.010 6.150 56,557 -0.02(-0.32%)
Aug 15, 2014 6.230 6.230 6.010 6.170 61,158 +0.00(+0.00%)
Aug 14, 2014 6.330 6.330 6.050 6.170 90,865 -0.18(-2.83%)
Aug 13, 2014 6.330 6.390 6.190 6.350 50,320 +0.02(+0.32%)
Aug 12, 2014 6.250 6.350 6.190 6.330 61,216 +0.04(+0.64%)
Aug 11, 2014 6.230 6.410 6.188 6.290 86,495 +0.09(+1.45%)
Aug 08, 2014 6.030 6.150 5.650 6.200 236,778 +0.15(+2.48%)
Aug 07, 2014 6.410 6.411 6.020 6.050 192,534 -0.37(-5.76%)
Aug 06, 2014 6.530 6.580 6.090 6.420 209,738 -0.16(-2.43%)
Aug 05, 2014 5.800 6.660 5.800 6.580 499,866 -1.04(-13.65%)
Aug 04, 2014 7.320 7.640 7.210 7.620 167,408 +0.39(+5.39%)
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.