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 (%)
Mar 31, 2015 5.660 5.700 5.480 5.560 290,567 -0.12(-2.11%)
Mar 30, 2015 5.600 5.710 5.500 5.680 211,775 +0.05(+0.89%)
Mar 27, 2015 5.550 5.700 5.430 5.630 521,461 +0.11(+1.99%)
Mar 26, 2015 5.400 5.580 5.350 5.520 158,296 +0.05(+0.91%)
Mar 25, 2015 5.540 5.540 5.330 5.470 248,792 -0.03(-0.55%)
Mar 24, 2015 5.530 5.540 5.420 5.500 221,659 +0.00(+0.00%)
Mar 23, 2015 5.500 5.540 5.260 5.500 334,036 +0.02(+0.36%)
Mar 20, 2015 5.090 5.490 5.090 5.480 661,860 +0.40(+7.87%)
Mar 19, 2015 4.990 5.250 4.950 5.080 601,667 +0.10(+2.01%)
Mar 18, 2015 4.780 4.980 4.560 4.980 922,807 +0.22(+4.62%)
Mar 17, 2015 4.550 4.790 4.490 4.760 1,005,034 +0.23(+5.08%)
Mar 16, 2015 4.580 4.600 4.470 4.530 331,163 +0.00(+0.00%)
Mar 13, 2015 4.460 4.550 4.400 4.530 226,927 +0.04(+0.89%)
Mar 12, 2015 4.350 4.520 4.300 4.490 443,238 +0.20(+4.66%)
Mar 11, 2015 4.150 4.350 4.150 4.290 137,567 +0.15(+3.62%)
Mar 10, 2015 4.360 4.360 4.130 4.140 179,324 -0.24(-5.48%)
Mar 09, 2015 4.330 4.450 4.280 4.380 174,794 +0.07(+1.62%)
Mar 06, 2015 4.240 4.370 4.210 4.310 184,685 +0.10(+2.38%)
Mar 05, 2015 4.050 4.230 4.030 4.210 180,318 +0.18(+4.47%)
Mar 04, 2015 4.200 4.200 3.980 4.030 342,001 -0.17(-4.05%)
Mar 03, 2015 3.950 4.240 3.870 4.200 569,315 +0.27(+6.87%)
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.