Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.56	15.78	15.37	15.46	307,446	-0.18(-1.15%)
Jan 30, 2017	16.02	16.02	15.57	15.64	233,566	-0.49(-3.04%)
Jan 27, 2017	15.95	16.22	15.71	16.13	273,259	+0.19(+1.19%)
Jan 26, 2017	16.15	16.15	15.89	15.94	198,799	-0.19(-1.18%)
Jan 25, 2017	16.35	16.63	15.98	16.13	276,519	-0.05(-0.31%)
Jan 24, 2017	16.33	16.48	16.04	16.18	206,750	-0.13(-0.80%)
Jan 23, 2017	16.36	16.72	16.28	16.31	233,530	-0.08(-0.49%)
Jan 20, 2017	16.33	16.55	16.21	16.39	274,651	+0.10(+0.61%)
Jan 19, 2017	16.39	16.71	16.27	16.29	301,493	-0.13(-0.79%)
Jan 18, 2017	16.30	16.60	16.02	16.42	837,551	+0.20(+1.23%)
Jan 17, 2017	16.82	16.82	15.86	16.22	578,771	-0.61(-3.62%)
Jan 13, 2017		16.83	16.83	16.83	0	+0.92(+5.78%)
Jan 12, 2017	16.40	16.68	15.66	15.91	476,027	-0.59(-3.58%)
Jan 11, 2017	16.16	16.64	16.03	16.50	575,203	+0.30(+1.85%)
Jan 10, 2017	15.56	16.38	15.56	16.20	535,231	+0.56(+3.58%)
Jan 09, 2017	14.79	15.79	14.68	15.64	665,560	+0.86(+5.82%)
Jan 06, 2017	14.42	14.84	14.21	14.78	300,443	+0.44(+3.07%)
Jan 05, 2017	14.18	14.38	14.08	14.34	296,704	+0.14(+0.99%)
Jan 04, 2017	14.19	14.31	14.13	14.20	259,489	+0.01(+0.07%)

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.