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 (%)
Feb 28, 2019	53.60	53.95	52.81	53.04	1,527,920	-0.81(-1.50%)
Feb 27, 2019	53.13	53.90	52.66	53.85	594,341	+0.27(+0.50%)
Feb 26, 2019	53.27	53.98	52.51	53.58	686,264	+0.22(+0.41%)
Feb 25, 2019	53.35	54.31	52.60	53.36	669,580	+0.36(+0.68%)
Feb 22, 2019	52.30	53.46	52.15	53.00	790,400	+0.72(+1.38%)
Feb 21, 2019	51.44	52.74	51.34	52.28	918,396	+0.81(+1.57%)
Feb 20, 2019	57.23	57.90	49.80	51.47	4,004,229	-2.84(-5.23%)
Feb 19, 2019	54.26	54.92	54.01	54.31	1,231,879	+0.07(+0.13%)
Feb 15, 2019	53.27	54.26	52.92	54.24	749,500	+1.19(+2.24%)
Feb 14, 2019	53.67	53.67	52.88	53.05	701,570	-0.75(-1.39%)
Feb 13, 2019	53.93	54.58	53.10	53.80	645,425	+0.01(+0.02%)
Feb 12, 2019	52.84	53.81	52.38	53.79	445,330	+1.60(+3.07%)
Feb 11, 2019	53.41	53.66	51.85	52.19	429,262	-0.73(-1.38%)
Feb 08, 2019	50.85	52.93	50.32	52.92	435,300	+1.20(+2.32%)
Feb 07, 2019	51.03	51.81	50.35	51.72	563,413	+0.13(+0.25%)
Feb 06, 2019	52.41	53.04	50.89	51.59	553,923	-0.67(-1.28%)
Feb 05, 2019	52.00	52.50	50.81	52.26	748,075	+0.05(+0.10%)
Feb 04, 2019	51.70	53.25	51.70	52.21	741,441	+0.64(+1.24%)

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.