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

Five9 Inc (NQ: FIVN )

53.26 -0.30 (-0.56%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 10, 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 (%)
Feb 28, 2022 106.88 112.19 106.88 110.00 1,311,135 +3.07(+2.87%)
Feb 25, 2022 106.47 107.27 101.37 106.93 1,645,659 -0.16(-0.15%)
Feb 24, 2022 90.50 110.36 90.01 107.09 4,048,459 +2.95(+2.83%)
Feb 23, 2022 114.28 115.56 103.59 104.14 3,131,865 -10.21(-8.93%)
Feb 22, 2022 113.71 119.41 113.09 114.35 1,164,106 -0.74(-0.64%)
Feb 18, 2022 115.09 0 -7.61(-6.20%)
Feb 17, 2022 129.10 129.91 121.49 122.70 1,083,720 -7.53(-5.78%)
Feb 16, 2022 135.03 135.03 128.56 130.23 1,025,685 -6.49(-4.75%)
Feb 15, 2022 137.61 137.61 133.92 136.72 888,859 +0.77(+0.57%)
Feb 14, 2022 129.68 137.74 128.70 135.95 1,286,784 +5.22(+3.99%)
Feb 11, 2022 135.22 136.52 129.16 130.73 890,041 -3.15(-2.35%)
Feb 10, 2022 129.60 136.04 129.60 133.88 1,585,748 +1.05(+0.79%)
Feb 09, 2022 132.95 133.56 129.97 132.83 653,514 +2.11(+1.61%)
Feb 08, 2022 124.23 131.07 123.19 130.72 1,424,036 +5.69(+4.55%)
Feb 07, 2022 124.90 129.04 123.91 125.03 677,253 +0.05(+0.04%)
Feb 04, 2022 123.35 126.00 121.53 124.98 961,997 +2.00(+1.63%)
Feb 03, 2022 122.49 122.98 1,884,121 -1.74(-1.40%)
Feb 02, 2022 127.55 127.80 121.50 124.72 1,330,911 -2.25(-1.77%)
Feb 01, 2022 127.76 128.48 122.06 126.97 1,183,340 +1.27(+1.01%)
Jan 31, 2022 121.44 125.70 1,238,470 +5.10(+4.23%)
Jan 28, 2022 118.70 120.60 114.37 120.60 1,286,999 +2.12(+1.79%)
Jan 27, 2022 119.20 122.22 116.79 118.48 874,355 +0.55(+0.47%)
Jan 26, 2022 122.98 124.90 116.31 117.93 1,134,892 -1.53(-1.28%)
Jan 25, 2022 126.13 126.50 117.23 119.46 1,650,793 -8.68(-6.77%)
Jan 24, 2022 119.78 128.90 117.10 128.14 2,071,654 +6.26(+5.14%)
Jan 21, 2022 124.30 125.68 118.72 121.88 936,613 -3.05(-2.44%)
Jan 20, 2022 128.49 132.60 123.17 124.93 1,201,796 -2.99(-2.34%)
Jan 19, 2022 125.39 130.64 124.60 127.92 884,016 +2.82(+2.25%)
Jan 18, 2022 125.27 131.39 124.02 125.10 778,604 -3.26(-2.54%)
Jan 14, 2022 128.36 0 +3.00(+2.39%)
Jan 13, 2022 133.44 134.12 125.33 125.36 1,467,496 -7.76(-5.83%)
Jan 12, 2022 139.67 141.18 131.86 133.12 1,162,161 -5.25(-3.79%)
Jan 11, 2022 137.56 141.11 136.00 138.37 1,226,235 +1.11(+0.81%)
Jan 10, 2022 131.32 137.56 128.77 137.26 2,234,661 +3.24(+2.42%)
Jan 07, 2022 133.55 138.04 132.13 134.02 1,517,576 -0.77(-0.57%)
Jan 06, 2022 134.09 144.24 132.06 134.79 1,870,600 +1.57(+1.18%)
Jan 05, 2022 134.02 140.44 133.00 133.22 1,814,933 -3.74(-2.73%)
Jan 04, 2022 138.73 138.84 130.90 136.96 1,328,722 -1.99(-1.43%)
Jan 03, 2022 137.52 139.63 132.72 138.95 956,076 +1.63(+1.19%)
Dec 31, 2021 139.34 139.93 136.78 137.32 513,238 -2.32(-1.66%)
Dec 30, 2021 137.83 142.36 137.75 139.64 484,494 +1.84(+1.34%)
Dec 29, 2021 134.33 137.83 132.78 137.80 624,308 +2.88(+2.13%)
Dec 28, 2021 138.65 138.65 134.19 134.92 748,540 -2.38(-1.73%)
Dec 27, 2021 140.09 140.65 136.28 137.30 1,290,775 -2.63(-1.88%)
Dec 23, 2021 141.84 142.26 139.10 139.93 561,855 -1.98(-1.40%)
Dec 22, 2021 140.58 142.88 139.87 141.91 1,004,093 +1.71(+1.22%)
Dec 21, 2021 139.66 142.51 135.50 140.20 1,256,255 +0.74(+0.53%)
Dec 20, 2021 134.59 142.28 134.17 139.46 1,140,372 +2.92(+2.14%)
Dec 17, 2021 128.61 137.18 128.01 136.54 1,459,432 +6.66(+5.13%)
Dec 16, 2021 132.02 133.20 128.06 129.88 1,155,033 -1.79(-1.36%)
Dec 15, 2021 127.62 131.99 124.22 131.67 1,020,525 +3.42(+2.67%)
Dec 14, 2021 125.00 128.92 124.63 128.25 1,039,607 -1.29(-1.00%)
Dec 13, 2021 132.51 134.00 127.10 129.54 1,275,444 -3.09(-2.33%)
Dec 10, 2021 135.78 137.99 131.72 132.63 719,700 -2.92(-2.15%)
Dec 09, 2021 141.99 144.63 133.39 135.55 910,305 -6.50(-4.58%)
Dec 08, 2021 139.49 143.44 137.25 142.05 1,278,308 +2.00(+1.43%)
Dec 07, 2021 134.80 142.41 134.10 140.05 1,505,199 +8.60(+6.54%)
Dec 06, 2021 126.31 131.66 122.83 131.45 1,281,058 +2.85(+2.22%)
Dec 03, 2021 135.28 135.28 122.33 128.60 2,400,112 -9.30(-6.74%)
Dec 02, 2021 136.28 142.00 135.79 137.90 2,204,811 +0.06(+0.04%)
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.