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

Five9 Inc (NQ: FIVN )

53.56 -0.76 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2015 5.180 5.250 4.900 5.230 432,740 +0.19(+3.77%)
Jun 29, 2015 5.400 5.420 5.030 5.040 354,444 -0.41(-7.52%)
Jun 26, 2015 5.520 5.590 5.340 5.450 1,802,427 -0.04(-0.73%)
Jun 25, 2015 5.500 5.610 5.430 5.490 383,549 +0.00(+0.00%)
Jun 24, 2015 5.810 5.810 5.390 5.490 465,043 -0.31(-5.43%)
Jun 23, 2015 6.070 6.090 5.730 5.805 381,536 -0.29(-4.68%)
Jun 22, 2015 6.000 6.180 5.880 6.090 566,982 +0.13(+2.18%)
Jun 19, 2015 5.900 6.000 5.750 5.960 489,475 +0.08(+1.36%)
Jun 18, 2015 5.800 6.060 5.770 5.880 1,209,991 +0.06(+1.03%)
Jun 17, 2015 5.700 5.850 5.685 5.820 547,567 +0.14(+2.46%)
Jun 16, 2015 5.760 5.850 5.660 5.680 579,790 -0.07(-1.22%)
Jun 15, 2015 5.700 5.860 5.680 5.750 455,424 +0.04(+0.70%)
Jun 12, 2015 5.600 5.710 5.600 5.710 222,116 +0.11(+1.96%)
Jun 11, 2015 5.650 5.720 5.580 5.600 258,012 -0.07(-1.23%)
Jun 10, 2015 5.690 5.745 5.600 5.670 371,844 +0.00(+0.00%)
Jun 09, 2015 5.700 5.750 5.650 5.670 290,553 -0.07(-1.22%)
Jun 08, 2015 5.590 5.840 5.580 5.740 629,988 +0.17(+3.05%)
Jun 05, 2015 5.220 5.660 5.220 5.570 1,011,447 +0.35(+6.70%)
Jun 04, 2015 5.170 5.230 5.170 5.220 96,103 +0.01(+0.19%)
Jun 03, 2015 5.090 5.210 5.090 5.210 320,376 +0.11(+2.16%)
Jun 02, 2015 5.160 5.160 5.020 5.100 152,302 -0.04(-0.78%)
Jun 01, 2015 5.100 5.180 5.050 5.140 181,387 +0.05(+0.98%)
May 29, 2015 5.260 5.270 5.050 5.090 243,254 -0.19(-3.60%)
May 28, 2015 5.220 5.290 5.220 5.280 165,385 +0.06(+1.15%)
May 27, 2015 5.400 5.400 5.150 5.220 284,665 -0.17(-3.15%)
May 26, 2015 5.400 5.460 5.380 5.390 159,012 -0.06(-1.10%)
May 22, 2015 5.450 5.450 5.450 5.450 122,800 -0.01(-0.18%)
May 21, 2015 5.460 5.460 5.400 5.460 152,562 +0.02(+0.37%)
May 20, 2015 5.410 5.460 5.250 5.440 248,261 -0.12(-2.16%)
May 19, 2015 5.510 5.610 5.510 5.560 130,850 +0.01(+0.18%)
May 18, 2015 5.500 5.650 5.500 5.550 299,809 +0.03(+0.54%)
May 15, 2015 5.490 5.620 5.450 5.520 568,061 -0.07(-1.25%)
May 14, 2015 5.530 5.600 5.320 5.590 236,854 +0.06(+1.08%)
May 13, 2015 5.910 5.920 5.520 5.530 955,546 -0.04(-0.72%)
May 12, 2015 5.510 5.650 5.330 5.570 307,793 +0.00(+0.00%)
May 11, 2015 5.420 5.600 5.420 5.570 85,693 +0.15(+2.77%)
May 08, 2015 5.360 5.500 5.360 5.420 75,975 +0.06(+1.12%)
May 07, 2015 5.380 5.490 5.335 5.360 79,002 +0.01(+0.19%)
May 06, 2015 5.440 5.480 5.300 5.350 118,630 -0.10(-1.83%)
May 05, 2015 5.380 5.450 5.210 5.450 161,298 +0.05(+0.93%)
May 04, 2015 5.420 5.580 5.270 5.400 138,161 -0.03(-0.55%)
May 01, 2015 5.430 5.560 5.350 5.430 186,130 +0.00(+0.00%)
Apr 30, 2015 5.520 5.580 5.400 5.430 125,929 -0.13(-2.34%)
Apr 29, 2015 5.620 5.650 5.540 5.560 91,613 -0.08(-1.42%)
Apr 28, 2015 5.490 5.700 5.470 5.640 154,575 +0.12(+2.17%)
Apr 27, 2015 5.710 5.720 5.490 5.520 270,926 -0.19(-3.33%)
Apr 24, 2015 5.870 5.940 5.710 5.710 179,428 -0.13(-2.23%)
Apr 23, 2015 5.740 5.860 5.690 5.840 322,474 +0.10(+1.74%)
Apr 22, 2015 5.750 5.870 5.660 5.740 276,131 +0.03(+0.53%)
Apr 21, 2015 5.380 5.820 5.360 5.710 792,049 +0.32(+5.94%)
Apr 20, 2015 5.330 5.520 5.330 5.390 91,853 +0.08(+1.51%)
Apr 17, 2015 5.310 5.360 5.200 5.310 143,496 -0.04(-0.75%)
Apr 16, 2015 5.300 5.380 5.240 5.350 49,861 +0.01(+0.19%)
Apr 15, 2015 5.490 5.560 5.290 5.340 145,213 -0.11(-2.02%)
Apr 14, 2015 5.130 5.460 5.120 5.450 144,747 +0.34(+6.65%)
Apr 13, 2015 5.310 5.470 5.040 5.110 218,358 -0.19(-3.58%)
Apr 10, 2015 5.130 5.460 5.110 5.300 272,863 +0.12(+2.32%)
Apr 09, 2015 5.350 5.360 5.100 5.180 321,385 -0.31(-5.65%)
Apr 08, 2015 5.500 5.600 5.430 5.490 288,317 +0.01(+0.18%)
Apr 07, 2015 5.450 5.649 5.420 5.480 265,754 +0.01(+0.18%)
Apr 06, 2015 5.540 5.540 5.400 5.470 145,288 -0.03(-0.55%)
Apr 02, 2015 5.440 5.500 5.500 5.500 159,600 +0.03(+0.55%)
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.