Indicators

Five9 Inc (NQ: FIVN )

53.56 -0.76 (-1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.23	61.94	59.77	61.00	2,035,054	+0.34(+0.56%)
Feb 28, 2024	60.12	63.00	59.39	60.66	6,014,762	-0.43(-0.70%)
Feb 27, 2024	59.39	63.72	59.39	61.09	5,701,949	-2.29(-3.61%)
Feb 26, 2024	63.66	64.60	62.96	63.38	1,387,414	-0.62(-0.97%)
Feb 23, 2024	62.27	64.70	61.22	64.00	2,011,259	+2.48(+4.03%)
Feb 22, 2024	64.25	65.71	60.44	61.52	6,609,726	-9.53(-13.41%)
Feb 21, 2024	70.00	71.43	68.94	71.05	2,867,066	-0.15(-0.21%)
Feb 20, 2024	71.94	71.94	70.21	71.20	1,561,134	-1.47(-2.02%)
Feb 16, 2024	75.62	75.62	72.62	72.67	1,104,072	-2.82(-3.74%)
Feb 15, 2024	76.96	77.21	75.04	75.49	699,759	-0.79(-1.04%)
Feb 14, 2024	74.97	76.62	74.11	76.28	747,972	+2.43(+3.29%)
Feb 13, 2024	74.98	75.52	73.05	73.85	695,574	-4.14(-5.31%)
Feb 12, 2024	79.20	79.43	77.53	77.99	565,980	-0.97(-1.23%)
Feb 09, 2024	76.68	79.28	76.50	78.96	888,635	+3.35(+4.43%)
Feb 08, 2024	74.74	75.62	73.89	75.61	712,019	+0.87(+1.16%)
Feb 07, 2024	74.40	75.16	72.99	74.74	563,000	+0.90(+1.22%)
Feb 06, 2024	73.88	74.63	73.10	73.84	859,750	+0.36(+0.49%)
Feb 05, 2024	73.22	74.19	72.32	73.48	775,769	+0.15(+0.20%)
Feb 02, 2024	74.49	75.02	73.21	73.33	887,302	-2.03(-2.69%)

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.