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

Five9 Inc (NQ: FIVN )

53.06 -0.50 (-0.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2016 15.44 15.88 15.43 15.68 402,492 +0.24(+1.55%)
Sep 29, 2016 15.45 15.60 15.28 15.44 351,070 -0.01(-0.06%)
Sep 28, 2016 15.15 15.79 15.10 15.45 605,309 +0.31(+2.05%)
Sep 27, 2016 14.76 15.14 14.66 15.14 534,160 +0.30(+2.02%)
Sep 26, 2016 14.73 15.05 14.62 14.84 480,930 +0.14(+0.95%)
Sep 23, 2016 14.66 14.85 14.54 14.70 398,586 -0.03(-0.20%)
Sep 22, 2016 14.55 14.75 14.54 14.73 262,613 +0.27(+1.87%)
Sep 21, 2016 14.14 14.49 14.10 14.46 396,319 +0.30(+2.12%)
Sep 20, 2016 13.37 14.41 13.06 14.16 1,147,825 -0.21(-1.46%)
Sep 19, 2016 14.56 14.72 14.25 14.37 185,816 -0.17(-1.17%)
Sep 16, 2016 14.45 14.63 14.35 14.54 841,655 +0.04(+0.28%)
Sep 15, 2016 14.34 14.67 14.11 14.50 268,328 +0.17(+1.19%)
Sep 14, 2016 14.25 14.63 14.02 14.33 258,461 +0.13(+0.92%)
Sep 13, 2016 14.36 14.55 14.07 14.20 339,400 -0.35(-2.41%)
Sep 12, 2016 14.03 14.58 13.91 14.55 465,391 +0.39(+2.75%)
Sep 09, 2016 14.80 14.87 14.06 14.16 713,461 -0.77(-5.16%)
Sep 08, 2016 15.32 15.38 14.73 14.93 405,269 -0.49(-3.18%)
Sep 07, 2016 15.43 15.60 15.12 15.42 405,950 -0.09(-0.58%)
Sep 06, 2016 16.06 16.23 15.47 15.51 969,371 -0.36(-2.27%)
Sep 02, 2016 15.56 15.87 15.87 15.87 549,500 +0.31(+1.99%)
Sep 01, 2016 14.94 15.57 14.88 15.56 752,256 +0.57(+3.80%)
Aug 31, 2016 14.58 15.10 14.31 14.99 1,154,856 +0.49(+3.38%)
Aug 30, 2016 14.79 14.84 14.34 14.50 558,020 -0.19(-1.29%)
Aug 29, 2016 14.99 14.99 14.68 14.69 425,918 -0.21(-1.41%)
Aug 26, 2016 14.76 14.96 14.56 14.90 455,629 +0.25(+1.71%)
Aug 25, 2016 14.62 14.75 14.29 14.65 405,268 -0.07(-0.48%)
Aug 24, 2016 14.85 15.00 14.64 14.72 650,045 -0.10(-0.67%)
Aug 23, 2016 14.35 14.90 14.21 14.82 940,448 +0.62(+4.37%)
Aug 22, 2016 14.09 14.40 13.89 14.20 722,241 +0.11(+0.78%)
Aug 19, 2016 13.67 14.11 13.53 14.09 540,900 +0.42(+3.07%)
Aug 18, 2016 13.65 13.76 13.47 13.67 360,993 +0.06(+0.44%)
Aug 17, 2016 13.66 13.72 13.45 13.61 281,674 +0.01(+0.07%)
Aug 16, 2016 13.75 13.91 13.46 13.60 414,514 -0.19(-1.38%)
Aug 15, 2016 13.28 13.82 13.23 13.79 440,183 +0.48(+3.61%)
Aug 12, 2016 13.36 13.49 13.23 13.31 202,348 -0.05(-0.37%)
Aug 11, 2016 13.46 13.46 13.11 13.36 424,231 +0.00(+0.00%)
Aug 10, 2016 13.56 13.65 13.26 13.36 282,082 -0.20(-1.47%)
Aug 09, 2016 13.60 13.78 13.49 13.56 499,552 -0.04(-0.29%)
Aug 08, 2016 13.80 13.96 13.56 13.60 561,441 -0.23(-1.66%)
Aug 05, 2016 12.95 13.88 12.89 13.83 1,243,807 +1.03(+8.05%)
Aug 04, 2016 13.00 13.50 12.61 12.80 1,573,613 +0.36(+2.89%)
Aug 03, 2016 12.62 12.65 12.27 12.44 503,788 -0.21(-1.66%)
Aug 02, 2016 12.59 12.79 12.49 12.65 522,759 +0.06(+0.48%)
Aug 01, 2016 12.59 12.79 12.49 12.59 338,927 -0.02(-0.16%)
Jul 29, 2016 12.54 12.70 12.38 12.61 458,255 +0.13(+1.04%)
Jul 28, 2016 12.61 12.69 12.31 12.48 291,535 -0.07(-0.56%)
Jul 27, 2016 12.65 12.87 12.40 12.55 269,833 +0.03(+0.24%)
Jul 26, 2016 12.39 12.61 12.31 12.52 364,464 +0.20(+1.62%)
Jul 25, 2016 12.11 12.41 12.07 12.32 372,757 +0.25(+2.07%)
Jul 22, 2016 12.08 12.28 11.90 12.07 323,765 -0.01(-0.08%)
Jul 21, 2016 12.21 12.37 12.00 12.08 198,899 -0.10(-0.82%)
Jul 20, 2016 12.21 12.27 11.86 12.18 152,305 +0.06(+0.50%)
Jul 19, 2016 12.14 12.28 12.09 12.12 148,033 +0.00(+0.00%)
Jul 18, 2016 12.04 12.17 12.02 12.12 168,039 +0.02(+0.17%)
Jul 15, 2016 12.23 12.35 11.99 12.10 260,092 -0.04(-0.33%)
Jul 14, 2016 12.41 12.41 12.12 12.14 222,346 -0.12(-0.98%)
Jul 13, 2016 12.40 12.50 12.20 12.26 479,264 -0.07(-0.57%)
Jul 12, 2016 11.88 12.42 11.87 12.33 1,169,737 +0.22(+1.82%)
Jul 11, 2016 12.10 12.12 11.89 12.11 635,850 +0.11(+0.92%)
Jul 08, 2016 12.00 11.86 11.86 12.00 646,735 +0.14(+1.18%)
Jul 07, 2016 11.80 12.20 11.63 11.86 717,046 +0.08(+0.68%)
Jul 05, 2016 11.76 11.86 11.46 11.78 409,535 -0.09(-0.76%)
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.