Indicators

Five9 Inc (NQ: FIVN )

52.24 -0.21 (-0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	79.37	79.77	78.33	78.69	566,549	-1.09(-1.37%)
Dec 28, 2023	80.43	81.18	79.71	79.78	489,441	-0.86(-1.07%)
Dec 27, 2023	81.52	81.72	80.12	80.64	571,175	-0.88(-1.08%)
Dec 26, 2023	80.05	81.63	80.02	81.52	510,858	+1.64(+2.05%)
Dec 22, 2023	79.35	80.04	78.56	79.88	644,805	+0.57(+0.72%)
Dec 21, 2023	78.15	79.47	76.46	79.31	843,179	+2.18(+2.83%)
Dec 20, 2023	78.44	79.48	77.07	77.13	961,848	-1.79(-2.27%)
Dec 19, 2023	80.62	81.40	78.86	78.92	895,514	-1.27(-1.58%)
Dec 18, 2023	81.84	82.61	79.48	80.19	921,255	-1.69(-2.06%)
Dec 15, 2023	83.66	83.66	80.61	81.88	1,473,799	-0.93(-1.12%)
Dec 14, 2023	83.15	85.00	81.96	82.81	1,855,427	+1.25(+1.53%)
Dec 13, 2023	79.17	82.10	78.58	81.56	957,080	+2.38(+3.01%)
Dec 12, 2023	78.69	79.26	77.68	79.18	746,449	+0.37(+0.47%)
Dec 11, 2023	78.62	80.33	78.36	78.81	864,614	-1.58(-1.97%)
Dec 08, 2023	78.20	81.43	78.20	80.39	914,528	+1.32(+1.67%)
Dec 07, 2023	81.38	81.47	78.69	79.07	1,536,940	-2.52(-3.09%)
Dec 06, 2023	78.35	82.25	77.58	81.59	2,400,392	+1.58(+1.97%)
Dec 05, 2023	85.93	88.21	79.00	80.01	5,377,830	-5.46(-6.39%)
Dec 04, 2023	78.51	92.40	78.06	85.47	7,383,216	+5.88(+7.39%)

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.