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

Five9 Inc (NQ: FIVN )

57.57 -1.67 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 48.05 48.05 48.05 0 +0.23(+0.48%)
Aug 30, 2018 48.18 48.99 47.77 47.82 810,477 -0.37(-0.77%)
Aug 29, 2018 47.74 48.39 47.74 48.19 751,139 +0.35(+0.73%)
Aug 28, 2018 47.86 48.16 47.15 47.84 390,611 +0.40(+0.84%)
Aug 27, 2018 47.64 47.86 46.45 47.44 452,859 -0.02(-0.04%)
Aug 24, 2018 46.40 47.50 46.40 47.46 636,300 +1.17(+2.53%)
Aug 23, 2018 45.36 46.74 44.99 46.29 646,792 +1.28(+2.84%)
Aug 22, 2018 44.81 45.37 44.52 45.01 773,378 +0.16(+0.36%)
Aug 21, 2018 44.50 45.11 44.29 44.85 471,006 +0.43(+0.97%)
Aug 20, 2018 43.94 44.93 43.58 44.42 616,773 +0.65(+1.49%)
Aug 17, 2018 44.14 44.30 43.26 43.77 340,800 -0.52(-1.17%)
Aug 16, 2018 44.00 44.68 43.47 44.29 622,203 +0.81(+1.86%)
Aug 15, 2018 43.09 43.93 42.70 43.48 810,546 +0.03(+0.07%)
Aug 14, 2018 42.58 43.85 42.06 43.45 424,975 +1.08(+2.55%)
Aug 13, 2018 42.65 43.16 41.85 42.37 721,527 -0.15(-0.35%)
Aug 10, 2018 42.50 43.93 42.10 42.52 809,300 -0.51(-1.19%)
Aug 09, 2018 43.06 44.45 42.87 43.03 1,160,579 +0.10(+0.23%)
Aug 08, 2018 43.57 43.91 42.37 42.93 1,157,458 -0.58(-1.33%)
Aug 07, 2018 39.57 44.07 39.01 43.51 4,320,249 +8.47(+24.17%)
Aug 06, 2018 33.62 35.17 33.62 35.04 965,476 +1.42(+4.22%)
Aug 03, 2018 33.43 33.78 33.02 33.62 839,800 +0.19(+0.57%)
Aug 02, 2018 32.75 33.47 32.75 33.43 407,076 +0.54(+1.64%)
Aug 01, 2018 32.01 33.10 32.01 32.89 676,210 +0.99(+3.10%)
Jul 31, 2018 32.21 32.70 31.64 31.90 551,300 -0.28(-0.87%)
Jul 30, 2018 34.25 35.00 31.85 32.18 1,065,631 -2.07(-6.04%)
Jul 27, 2018 36.62 37.10 34.10 34.25 503,700 -1.86(-5.15%)
Jul 26, 2018 36.31 35.13 36.11 385,404 +0.40(+1.12%)
Jul 25, 2018 34.39 36.20 34.32 35.71 610,128 +1.44(+4.20%)
Jul 24, 2018 36.49 36.59 34.12 34.27 565,196 -2.07(-5.70%)
Jul 23, 2018 35.39 36.44 35.09 36.34 656,741 +1.16(+3.30%)
Jul 20, 2018 35.10 35.53 34.88 35.18 423,101 +0.12(+0.34%)
Jul 19, 2018 35.13 35.41 34.89 35.06 435,954 -0.08(-0.23%)
Jul 18, 2018 35.47 35.63 34.88 35.14 518,465 -0.26(-0.73%)
Jul 17, 2018 34.45 35.77 34.32 35.40 458,179 +0.84(+2.43%)
Jul 16, 2018 35.14 35.55 34.42 34.56 541,324 -0.53(-1.51%)
Jul 13, 2018 35.10 35.25 34.57 35.09 356,866 -0.13(-0.37%)
Jul 12, 2018 34.89 35.38 34.73 35.22 316,992 +0.41(+1.18%)
Jul 11, 2018 34.70 35.35 34.00 34.81 310,342 -0.25(-0.71%)
Jul 10, 2018 35.53 35.91 34.92 35.06 231,662 -0.49(-1.38%)
Jul 09, 2018 36.00 36.02 35.15 35.55 258,604 -0.17(-0.48%)
Jul 06, 2018 35.96 34.95 35.72 300,661 +0.50(+1.42%)
Jul 05, 2018 35.40 35.42 34.91 35.22 361,568 -0.01(-0.03%)
Jul 03, 2018 35.23 35.23 35.23 0 -0.09(-0.25%)
Jul 02, 2018 34.18 35.35 33.80 35.32 523,932 +0.75(+2.17%)
Jun 29, 2018 34.37 35.25 34.20 34.57 1,002,420 +0.28(+0.82%)
Jun 28, 2018 33.17 34.47 33.17 34.29 680,502 +1.02(+3.07%)
Jun 27, 2018 34.13 34.51 32.94 33.27 724,792 -0.95(-2.78%)
Jun 26, 2018 34.32 34.81 34.01 34.22 553,548 +0.09(+0.26%)
Jun 25, 2018 35.50 35.73 34.00 34.13 1,247,566 -1.62(-4.53%)
Jun 22, 2018 37.90 37.90 35.54 35.75 1,736,600 -1.96(-5.20%)
Jun 21, 2018 38.77 38.94 37.54 37.71 785,710 -1.06(-2.73%)
Jun 20, 2018 38.15 39.55 37.89 38.77 814,491 +0.67(+1.76%)
Jun 19, 2018 38.67 39.40 37.87 38.10 1,161,866 -0.91(-2.33%)
Jun 18, 2018 37.88 39.10 37.63 39.01 1,102,182 +0.98(+2.58%)
Jun 15, 2018 38.37 38.37 38.03 1,039,045 -0.34(-0.89%)
Jun 14, 2018 38.15 38.75 37.81 38.37 1,221,435 +0.03(+0.08%)
Jun 13, 2018 38.24 38.83 37.59 38.34 1,768,164 +0.33(+0.87%)
Jun 12, 2018 38.28 39.02 37.86 38.01 926,387 -0.16(-0.42%)
Jun 11, 2018 37.22 38.24 36.94 38.17 628,423 +1.37(+3.72%)
Jun 08, 2018 37.38 37.78 36.79 36.80 902,059 -0.63(-1.68%)
Jun 07, 2018 38.00 38.09 36.65 37.43 1,225,638 -0.74(-1.94%)
Jun 06, 2018 38.25 38.17 1,042,146 +0.74(+1.98%)
Jun 05, 2018 37.08 38.22 36.95 37.43 967,993 +0.32(+0.86%)
Jun 04, 2018 36.17 37.98 35.48 37.11 1,695,340 +1.51(+4.24%)
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.