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

Five9 Inc (NQ: FIVN )

53.87 +0.28 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 94.30 94.98 92.57 92.67 1,032,133 -1.44(-1.53%)
Apr 29, 2020 96.46 97.49 93.69 94.11 1,718,154 -2.11(-2.19%)
Apr 28, 2020 99.96 99.96 93.16 96.22 1,244,699 -1.54(-1.58%)
Apr 27, 2020 98.37 99.17 96.78 97.76 595,504 +0.47(+0.48%)
Apr 24, 2020 96.66 98.71 94.65 97.29 565,300 +1.23(+1.28%)
Apr 23, 2020 96.30 97.83 94.44 96.06 968,054 +0.42(+0.44%)
Apr 22, 2020 94.01 95.99 93.05 95.64 859,970 +1.97(+2.10%)
Apr 21, 2020 93.95 94.72 87.77 93.67 1,766,341 -1.09(-1.15%)
Apr 20, 2020 91.50 96.24 91.16 94.76 1,227,365 +2.46(+2.67%)
Apr 17, 2020 91.03 93.88 88.51 92.30 1,993,700 +1.41(+1.55%)
Apr 16, 2020 87.89 91.47 87.24 90.89 1,973,743 +4.91(+5.71%)
Apr 15, 2020 82.37 86.11 80.01 85.98 1,114,844 +2.97(+3.58%)
Apr 14, 2020 82.40 84.28 81.80 83.01 655,644 +3.05(+3.81%)
Apr 13, 2020 78.16 80.64 77.88 79.96 684,712 +1.61(+2.05%)
Apr 09, 2020 79.55 82.97 77.72 78.35 1,650,200 -1.45(-1.82%)
Apr 08, 2020 77.96 80.82 77.46 79.80 811,930 +3.02(+3.93%)
Apr 07, 2020 79.56 80.67 74.42 76.78 1,183,616 -1.19(-1.53%)
Apr 06, 2020 75.47 78.30 74.18 77.97 952,861 +4.07(+5.51%)
Apr 03, 2020 75.00 76.07 72.33 73.90 908,400 -1.66(-2.20%)
Apr 02, 2020 72.83 76.56 71.68 75.56 1,012,170 +1.82(+2.47%)
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.