Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	62.76	63.39	61.93	62.11	981,687	-0.19(-0.30%)
Mar 27, 2024	63.36	63.79	61.36	62.30	971,644	-0.68(-1.08%)
Mar 26, 2024	62.95	63.64	62.37	62.98	1,029,333	+0.74(+1.19%)
Mar 25, 2024	60.66	62.67	60.00	62.24	873,719	+1.41(+2.32%)
Mar 22, 2024	61.78	61.93	60.11	60.83	836,900	-1.07(-1.73%)
Mar 21, 2024	62.33	63.01	61.83	61.90	1,104,043	+0.07(+0.11%)
Mar 20, 2024	61.07	61.97	59.58	61.83	1,296,125	+0.44(+0.72%)
Mar 19, 2024	60.39	61.42	59.87	61.39	1,125,899	+0.13(+0.21%)
Mar 18, 2024	59.93	61.83	59.22	61.26	1,533,441	+1.36(+2.27%)
Mar 15, 2024	59.91	60.35	58.62	59.90	2,988,281	+0.61(+1.03%)
Mar 14, 2024	59.89	60.41	58.91	59.29	1,077,484	-0.72(-1.20%)
Mar 13, 2024	60.89	61.58	59.82	60.01	1,092,345	-0.88(-1.45%)
Mar 12, 2024	60.62	61.33	59.84	60.89	1,155,137	+0.27(+0.45%)
Mar 11, 2024	58.74	60.92	58.74	60.62	1,258,033	+2.20(+3.77%)
Mar 08, 2024	59.13	59.48	57.87	58.42	1,633,354	-0.08(-0.14%)
Mar 07, 2024	57.61	59.99	56.97	58.50	2,311,258	+1.62(+2.85%)
Mar 06, 2024	59.32	59.42	56.49	56.88	1,864,442	-1.32(-2.27%)
Mar 05, 2024	59.50	60.23	57.26	58.20	1,729,424	-2.27(-3.75%)
Mar 04, 2024	62.12	62.12	59.27	60.47	1,147,993	-1.85(-2.97%)

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.