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

Five9 Inc (NQ: FIVN )

58.98 -0.94 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2015 4.130 4.360 4.000 4.330 176,457 +0.23(+5.61%)
Oct 29, 2015 4.150 4.210 4.030 4.100 66,962 -0.08(-1.91%)
Oct 28, 2015 4.000 4.250 3.970 4.180 102,183 +0.20(+5.03%)
Oct 27, 2015 4.030 4.050 3.940 3.980 135,005 -0.09(-2.21%)
Oct 26, 2015 4.270 4.270 4.040 4.070 64,370 -0.23(-5.35%)
Oct 23, 2015 4.260 4.325 4.160 4.300 107,251 +0.09(+2.14%)
Oct 22, 2015 4.180 4.250 4.080 4.210 117,992 +0.03(+0.72%)
Oct 21, 2015 4.290 4.340 4.140 4.180 118,740 -0.07(-1.65%)
Oct 20, 2015 4.090 4.270 4.050 4.250 151,284 +0.15(+3.66%)
Oct 19, 2015 3.970 4.100 3.890 4.100 72,769 +0.12(+3.02%)
Oct 16, 2015 4.030 4.030 3.920 3.980 47,808 -0.02(-0.50%)
Oct 15, 2015 3.830 4.030 3.810 4.000 89,462 +0.17(+4.44%)
Oct 14, 2015 3.920 3.974 3.630 3.830 57,654 -0.07(-1.79%)
Oct 13, 2015 3.830 4.000 3.750 3.900 103,187 +0.06(+1.56%)
Oct 12, 2015 4.060 4.060 3.750 3.840 124,167 -0.19(-4.71%)
Oct 09, 2015 3.870 4.050 3.840 4.030 51,408 +0.18(+4.68%)
Oct 08, 2015 3.820 3.890 3.710 3.850 102,952 +0.02(+0.52%)
Oct 07, 2015 3.810 3.880 3.720 3.830 73,825 +0.05(+1.32%)
Oct 06, 2015 3.770 3.840 3.670 3.780 85,119 +0.02(+0.53%)
Oct 05, 2015 3.750 3.800 3.700 3.760 99,501 +0.06(+1.62%)
Oct 02, 2015 3.570 3.730 3.530 3.700 137,311 +0.12(+3.35%)
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.