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

Five9 Inc (NQ: FIVN )

58.98 -0.94 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 53.61 53.82 52.55 52.83 670,500 -0.16(-0.30%)
Mar 28, 2019 52.08 53.17 51.75 52.99 361,800 +0.98(+1.88%)
Mar 27, 2019 54.05 54.05 51.20 52.01 564,013 -1.99(-3.69%)
Mar 26, 2019 53.91 54.88 53.12 54.00 627,538 +0.88(+1.66%)
Mar 25, 2019 53.00 53.66 52.00 53.12 431,172 -0.26(-0.49%)
Mar 22, 2019 56.00 56.26 53.04 53.38 729,700 -3.11(-5.51%)
Mar 21, 2019 54.98 56.57 54.95 56.49 1,176,477 +1.37(+2.49%)
Mar 20, 2019 55.10 55.75 54.31 55.12 1,266,592 +0.04(+0.07%)
Mar 19, 2019 55.28 55.67 54.49 55.08 597,259 +0.16(+0.29%)
Mar 18, 2019 54.50 55.99 54.07 54.92 578,298 +0.49(+0.90%)
Mar 15, 2019 54.36 54.55 53.40 54.43 1,854,800 +0.12(+0.22%)
Mar 14, 2019 54.19 55.18 53.76 54.31 352,501 -0.14(-0.26%)
Mar 13, 2019 54.04 55.24 52.28 54.45 1,486,940 +0.56(+1.04%)
Mar 12, 2019 53.50 54.16 52.72 53.89 416,127 +0.40(+0.75%)
Mar 11, 2019 52.24 54.31 52.16 53.49 1,198,509 +1.52(+2.92%)
Mar 08, 2019 50.51 52.30 50.18 51.97 511,800 +0.66(+1.29%)
Mar 07, 2019 50.57 52.07 50.30 51.31 551,472 +0.62(+1.22%)
Mar 06, 2019 51.74 52.15 50.06 50.69 1,322,074 -1.31(-2.52%)
Mar 05, 2019 52.48 52.85 50.96 52.00 1,310,939 -0.51(-0.97%)
Mar 04, 2019 54.86 54.94 50.45 52.51 2,240,995 -2.20(-4.02%)
Mar 01, 2019 54.20 55.00 52.44 54.71 1,653,100 +1.67(+3.15%)
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%)
Feb 01, 2019 51.02 51.95 50.54 51.57 906,000 +0.44(+0.86%)
Jan 31, 2019 49.44 52.26 49.44 51.13 1,383,093 +1.75(+3.54%)
Jan 30, 2019 48.07 49.47 47.57 49.38 596,275 +1.86(+3.91%)
Jan 29, 2019 48.06 48.06 47.22 47.52 352,741 -0.61(-1.27%)
Jan 28, 2019 47.75 49.12 47.02 48.13 546,899 -0.32(-0.66%)
Jan 25, 2019 46.70 48.84 46.46 48.45 750,400 +2.14(+4.62%)
Jan 24, 2019 46.57 47.15 45.98 46.31 284,507 -0.25(-0.54%)
Jan 23, 2019 46.84 47.08 45.07 46.56 849,976 -0.03(-0.06%)
Jan 22, 2019 46.46 47.07 45.60 46.59 586,628 -0.28(-0.60%)
Jan 18, 2019 47.34 48.57 46.32 46.87 651,900 -0.42(-0.89%)
Jan 17, 2019 45.81 47.33 45.41 47.29 658,454 +1.47(+3.21%)
Jan 16, 2019 45.65 47.59 45.19 45.82 847,791 +0.19(+0.42%)
Jan 15, 2019 44.52 45.75 43.73 45.63 462,321 +1.16(+2.61%)
Jan 14, 2019 46.11 46.11 44.44 44.47 849,034 -1.91(-4.12%)
Jan 11, 2019 46.80 47.15 45.50 46.38 589,000 -0.64(-1.36%)
Jan 10, 2019 45.98 47.28 45.71 47.02 476,611 +0.53(+1.14%)
Jan 09, 2019 47.03 48.12 45.90 46.49 946,385 -0.45(-0.96%)
Jan 08, 2019 46.71 47.00 44.84 46.94 1,052,451 +1.05(+2.29%)
Jan 07, 2019 44.99 47.64 44.46 45.89 1,515,647 +3.37(+7.93%)
Jan 04, 2019 41.96 43.10 41.24 42.52 562,600 +1.54(+3.76%)
Jan 03, 2019 42.13 42.83 40.82 40.98 487,580 -1.61(-3.78%)
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.