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 (%)
Jan 29, 2016 8.070 8.340 8.070 8.330 496,993 +0.29(+3.61%)
Jan 28, 2016 7.690 8.070 7.630 8.040 490,081 +0.39(+5.10%)
Jan 27, 2016 7.550 7.740 7.480 7.650 369,832 +0.09(+1.19%)
Jan 26, 2016 7.380 7.590 7.163 7.560 263,438 +0.19(+2.58%)
Jan 25, 2016 7.550 7.660 7.270 7.370 246,791 -0.19(-2.51%)
Jan 22, 2016 7.380 7.890 7.310 7.560 302,014 +0.31(+4.28%)
Jan 21, 2016 7.200 7.350 7.140 7.250 339,914 +0.05(+0.69%)
Jan 20, 2016 7.010 7.370 6.900 7.200 503,798 +0.08(+1.12%)
Jan 19, 2016 7.430 7.480 6.990 7.120 459,911 -0.26(-3.52%)
Jan 15, 2016 7.260 7.380 7.380 7.380 510,500 -0.14(-1.86%)
Jan 14, 2016 7.800 7.820 7.330 7.520 536,657 -0.28(-3.59%)
Jan 13, 2016 8.420 8.550 7.750 7.800 291,580 -0.54(-6.47%)
Jan 12, 2016 8.090 8.480 8.051 8.340 263,702 +0.33(+4.12%)
Jan 11, 2016 8.070 8.220 7.834 8.010 403,283 -0.01(-0.12%)
Jan 08, 2016 8.010 8.330 7.970 8.020 343,824 -0.02(-0.25%)
Jan 07, 2016 8.360 8.460 7.980 8.040 499,598 -0.37(-4.40%)
Jan 06, 2016 8.620 8.650 8.380 8.410 303,395 -0.11(-1.29%)
Jan 05, 2016 8.320 8.650 8.245 8.520 422,010 +0.27(+3.27%)
Jan 04, 2016 8.590 8.700 8.100 8.250 519,438 -0.45(-5.17%)
Dec 31, 2015 8.600 8.700 8.700 8.700 562,100 +0.12(+1.40%)
Dec 30, 2015 9.040 9.040 8.550 8.580 323,923 -0.37(-4.13%)
Dec 29, 2015 8.850 9.065 8.620 8.950 583,407 +0.27(+3.11%)
Dec 28, 2015 8.360 8.720 8.210 8.680 636,143 +0.44(+5.34%)
Dec 24, 2015 8.030 8.240 8.240 8.240 243,200 +0.28(+3.52%)
Dec 23, 2015 7.990 8.140 7.870 7.960 265,194 +0.03(+0.38%)
Dec 22, 2015 7.910 8.000 7.730 7.930 242,149 +0.04(+0.51%)
Dec 21, 2015 7.790 7.920 7.700 7.890 328,822 +0.12(+1.54%)
Dec 18, 2015 7.610 7.800 7.550 7.770 978,604 +0.16(+2.10%)
Dec 17, 2015 7.540 7.829 7.540 7.610 361,158 +0.07(+0.93%)
Dec 16, 2015 7.510 7.610 7.430 7.540 261,016 +0.10(+1.34%)
Dec 15, 2015 7.590 7.660 7.430 7.440 268,314 -0.09(-1.20%)
Dec 14, 2015 7.500 7.750 7.500 7.530 430,930 -0.04(-0.53%)
Dec 11, 2015 7.160 7.680 7.150 7.570 556,133 +0.19(+2.57%)
Dec 10, 2015 7.150 7.410 7.040 7.380 382,513 +0.26(+3.65%)
Dec 09, 2015 6.650 7.180 6.610 7.120 668,939 +0.48(+7.23%)
Dec 08, 2015 6.660 6.740 6.570 6.640 525,675 -0.04(-0.60%)
Dec 07, 2015 6.590 6.740 6.380 6.680 411,286 +0.03(+0.45%)
Dec 04, 2015 6.580 6.740 6.250 6.650 475,615 +0.10(+1.53%)
Dec 03, 2015 6.720 6.830 6.420 6.550 453,370 -0.10(-1.50%)
Dec 02, 2015 6.750 6.805 6.620 6.650 503,665 -0.14(-2.06%)
Dec 01, 2015 6.580 6.850 6.530 6.790 461,683 +0.14(+2.11%)
Nov 30, 2015 6.620 6.800 6.480 6.650 519,177 +0.05(+0.76%)
Nov 27, 2015 6.530 6.695 6.420 6.600 134,882 +0.01(+0.15%)
Nov 25, 2015 6.550 6.590 6.590 6.590 264,400 +0.07(+1.07%)
Nov 24, 2015 6.240 6.680 6.060 6.520 610,946 +0.15(+2.35%)
Nov 23, 2015 6.110 6.420 5.950 6.370 729,003 +0.33(+5.46%)
Nov 20, 2015 5.850 6.173 5.800 6.040 702,333 +0.19(+3.25%)
Nov 19, 2015 5.660 5.890 5.650 5.850 240,684 +0.16(+2.81%)
Nov 18, 2015 5.670 5.700 5.600 5.690 120,806 +0.01(+0.18%)
Nov 17, 2015 5.540 5.800 5.540 5.680 136,894 +0.01(+0.18%)
Nov 16, 2015 5.500 5.690 5.380 5.670 135,337 +0.16(+2.90%)
Nov 13, 2015 5.570 5.600 5.440 5.510 145,625 -0.10(-1.78%)
Nov 12, 2015 5.440 5.690 5.390 5.610 179,786 +0.09(+1.63%)
Nov 11, 2015 5.600 5.610 5.390 5.520 95,042 -0.08(-1.43%)
Nov 10, 2015 5.600 5.600 5.250 5.600 161,306 +0.00(+0.00%)
Nov 09, 2015 5.810 5.920 5.400 5.600 195,813 -0.32(-5.41%)
Nov 06, 2015 5.850 6.000 5.700 5.920 429,901 +0.03(+0.51%)
Nov 05, 2015 5.560 6.100 5.510 5.890 916,750 +0.35(+6.32%)
Nov 04, 2015 5.200 6.050 5.160 5.540 1,965,076 +0.95(+20.70%)
Nov 03, 2015 4.380 4.690 4.380 4.590 127,203 +0.17(+3.85%)
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.