Indicators

Five9 Inc (NQ: FIVN )

50.99 -1.25 (-2.38%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.72	51.42	50.10	51.29	1,139,800	+0.62(+1.22%)
Jun 27, 2019	49.55	51.31	49.47	50.67	1,149,490	+1.30(+2.63%)
Jun 26, 2019	50.64	50.84	48.82	49.37	792,429	-0.78(-1.56%)
Jun 25, 2019	52.27	52.62	49.94	50.15	705,504	-2.22(-4.24%)
Jun 24, 2019	53.18	53.27	52.13	52.37	625,677	-0.50(-0.95%)
Jun 21, 2019	53.83	54.68	52.79	52.87	815,700	-1.35(-2.49%)
Jun 20, 2019	55.37	56.27	53.62	54.22	1,403,786	-0.71(-1.29%)
Jun 19, 2019	53.28	55.00	52.66	54.93	1,641,814	+1.75(+3.29%)
Jun 18, 2019	53.88	54.94	52.86	53.18	1,035,464	+0.36(+0.68%)
Jun 17, 2019	50.47	53.13	50.47	52.82	670,221	+2.42(+4.80%)
Jun 14, 2019	50.45	50.63	49.87	50.40	529,100	-0.32(-0.63%)
Jun 13, 2019	50.32	50.75	49.51	50.72	656,393	+0.68(+1.36%)
Jun 12, 2019	47.59	50.13	47.50	50.04	687,850	+2.16(+4.51%)
Jun 11, 2019	50.35	50.50	46.98	47.88	669,324	-1.80(-3.62%)
Jun 10, 2019	49.88	51.09	49.63	49.68	913,419	+0.20(+0.40%)
Jun 07, 2019	49.46	50.33	48.36	49.48	1,253,000	+0.19(+0.39%)
Jun 06, 2019	48.74	49.33	47.59	49.29	784,747	+0.73(+1.50%)
Jun 05, 2019	47.96	48.62	47.45	48.56	716,539	+0.86(+1.80%)
Jun 04, 2019	47.28	47.72	46.09	47.70	1,626,018	+0.80(+1.71%)

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.