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 31, 2023 69.27 73.45 68.54 72.29 2,078,768 +3.72(+5.43%)
Mar 30, 2023 65.91 68.69 65.91 68.57 1,633,795 +3.52(+5.41%)
Mar 29, 2023 63.26 65.47 62.98 65.05 1,102,457 +2.55(+4.08%)
Mar 28, 2023 62.23 63.31 61.60 62.50 821,454 -0.22(-0.35%)
Mar 27, 2023 63.29 64.53 62.12 62.72 648,924 -0.11(-0.18%)
Mar 24, 2023 63.71 63.94 62.02 62.83 1,199,608 +0.17(+0.27%)
Mar 23, 2023 63.06 64.11 62.20 62.66 720,095 +0.77(+1.24%)
Mar 22, 2023 64.29 64.78 61.85 61.89 1,209,439 -2.63(-4.08%)
Mar 21, 2023 61.65 64.80 61.38 64.52 1,208,542 +3.30(+5.39%)
Mar 20, 2023 60.28 61.62 59.43 61.22 1,325,991 +0.81(+1.34%)
Mar 17, 2023 61.69 62.86 60.13 60.41 1,107,488 -1.44(-2.33%)
Mar 16, 2023 62.44 63.20 61.16 61.85 1,180,446 -0.24(-0.39%)
Mar 15, 2023 62.22 62.70 60.83 62.09 1,300,102 -0.13(-0.21%)
Mar 14, 2023 61.75 63.44 61.40 62.22 1,486,062 +1.19(+1.95%)
Mar 13, 2023 61.61 62.80 60.02 61.03 1,278,928 -0.84(-1.36%)
Mar 10, 2023 63.47 63.65 60.69 61.87 1,511,246 -1.80(-2.83%)
Mar 09, 2023 64.90 66.84 62.84 63.67 2,218,242 -2.08(-3.16%)
Mar 08, 2023 66.73 67.49 65.26 65.75 1,742,663 -0.72(-1.08%)
Mar 07, 2023 68.13 68.69 66.29 66.47 876,765 -1.66(-2.44%)
Mar 06, 2023 67.51 69.15 66.38 68.13 1,224,476 +0.95(+1.41%)
Mar 03, 2023 66.27 68.10 66.09 67.18 2,811,454 +1.18(+1.79%)
Mar 02, 2023 65.50 66.62 64.65 66.00 1,168,435 +0.17(+0.26%)
Mar 01, 2023 66.22 66.93 65.00 65.83 1,697,738 -0.17(-0.26%)
Feb 28, 2023 68.30 69.61 65.92 66.00 2,369,841 -2.15(-3.15%)
Feb 27, 2023 71.84 72.84 67.59 68.15 2,534,381 -3.05(-4.28%)
Feb 24, 2023 72.09 74.76 70.77 71.20 1,677,307 -2.51(-3.41%)
Feb 23, 2023 79.80 79.80 69.65 73.71 4,443,864 -7.79(-9.56%)
Feb 22, 2023 79.74 82.14 79.45 81.50 1,458,727 +2.73(+3.47%)
Feb 21, 2023 79.06 79.67 77.49 78.77 1,851,718 -1.66(-2.06%)
Feb 17, 2023 81.89 82.00 78.99 80.43 1,762,380 -1.85(-2.25%)
Feb 16, 2023 82.00 83.84 81.28 82.28 1,892,343 -1.38(-1.65%)
Feb 15, 2023 78.87 83.92 78.74 83.66 1,019,300 +4.41(+5.56%)
Feb 14, 2023 77.41 79.49 76.55 79.25 1,507,263 +1.06(+1.36%)
Feb 13, 2023 78.46 79.34 77.65 78.19 1,214,147 +0.49(+0.63%)
Feb 10, 2023 79.90 80.35 76.58 77.70 1,278,646 -3.77(-4.63%)
Feb 09, 2023 84.05 84.57 81.15 81.47 813,328 -1.68(-2.02%)
Feb 08, 2023 84.47 85.36 83.06 83.15 737,751 -1.39(-1.64%)
Feb 07, 2023 81.16 84.76 79.90 84.54 750,059 +3.48(+4.29%)
Feb 06, 2023 81.85 83.57 81.02 81.06 896,386 -2.25(-2.70%)
Feb 03, 2023 82.10 85.48 81.43 83.31 1,236,288 -2.30(-2.69%)
Feb 02, 2023 85.12 86.49 82.61 85.61 1,109,243 +3.63(+4.43%)
Feb 01, 2023 78.92 83.15 78.33 81.98 1,439,222 +3.20(+4.06%)
Jan 31, 2023 76.83 78.95 76.64 78.78 1,113,892 +2.10(+2.74%)
Jan 30, 2023 76.75 77.84 75.61 76.68 574,689 -1.48(-1.89%)
Jan 27, 2023 77.49 78.99 75.76 78.16 1,265,188 -0.32(-0.41%)
Jan 26, 2023 78.94 80.16 77.31 78.48 1,233,246 +0.97(+1.25%)
Jan 25, 2023 73.63 77.63 72.51 77.51 1,832,269 +2.32(+3.09%)
Jan 24, 2023 74.41 76.36 73.91 75.19 1,785,661 +0.39(+0.52%)
Jan 23, 2023 74.49 75.10 72.95 74.80 1,297,767 +1.71(+2.34%)
Jan 20, 2023 70.76 73.93 69.98 73.09 1,198,968 +2.71(+3.85%)
Jan 19, 2023 69.98 71.79 69.71 70.38 1,201,589 -1.24(-1.73%)
Jan 18, 2023 74.75 74.97 71.25 71.62 1,587,885 -1.62(-2.21%)
Jan 17, 2023 71.58 74.34 70.96 73.24 818,453 +0.75(+1.03%)
Jan 13, 2023 70.06 73.89 70.06 72.49 1,098,281 +1.17(+1.64%)
Jan 12, 2023 71.35 71.55 68.50 71.32 829,215 +0.37(+0.52%)
Jan 11, 2023 71.27 71.50 69.44 70.95 1,028,378 +0.90(+1.28%)
Jan 10, 2023 69.83 70.33 68.62 70.05 730,671 -0.11(-0.16%)
Jan 09, 2023 68.50 71.89 68.50 70.16 1,178,526 +2.28(+3.36%)
Jan 06, 2023 67.54 68.78 64.60 67.88 1,123,526 +1.41(+2.12%)
Jan 05, 2023 67.20 67.69 65.60 66.47 947,549 -2.77(-4.00%)
Jan 04, 2023 70.50 71.06 68.75 69.24 748,971 -0.30(-0.43%)
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.