Indicators

Five9 Inc (NQ: FIVN )

53.28 +0.21 (+0.40%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	68.89	69.02	67.92	68.17	149,500	-0.90(-1.30%)
Nov 27, 2019	67.88	69.72	66.75	69.07	567,500	+1.54(+2.28%)
Nov 26, 2019	68.76	69.86	67.43	67.53	889,032	-0.89(-1.30%)
Nov 25, 2019	66.11	68.53	65.72	68.42	877,436	+2.97(+4.53%)
Nov 22, 2019	66.05	66.57	65.32	65.45	461,800	-0.08(-0.11%)
Nov 21, 2019	65.29	66.19	64.97	65.53	495,917	+0.37(+0.57%)
Nov 20, 2019	63.56	65.40	63.33	65.16	752,334	+1.36(+2.13%)
Nov 19, 2019	63.26	64.41	61.79	63.80	751,399	-1.00(-1.54%)
Nov 18, 2019	65.04	66.13	64.66	64.80	534,914	-0.61(-0.93%)
Nov 15, 2019	63.62	65.58	63.28	65.41	732,200	+2.09(+3.30%)
Nov 14, 2019	64.10	64.33	62.72	63.32	674,054	-0.41(-0.64%)
Nov 13, 2019	63.00	64.12	62.30	63.73	537,464	+1.68(+2.71%)
Nov 12, 2019	61.63	62.94	61.40	62.05	555,607	+0.42(+0.68%)
Nov 11, 2019	60.12	61.82	59.71	61.63	355,377	+0.97(+1.60%)
Nov 08, 2019	60.36	61.08	58.94	60.66	393,300	+0.29(+0.48%)
Nov 07, 2019	60.34	61.86	59.60	60.37	755,623	+0.01(+0.02%)
Nov 06, 2019	60.94	63.73	59.58	60.36	2,783,963	+4.93(+8.89%)
Nov 05, 2019	55.86	56.35	53.80	55.43	1,115,748	-0.03(-0.05%)
Nov 04, 2019	56.99	58.08	55.06	55.46	740,642	-0.95(-1.68%)

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.