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, 2015 5.660 5.700 5.480 5.560 290,567 -0.12(-2.11%)
Mar 30, 2015 5.600 5.710 5.500 5.680 211,775 +0.05(+0.89%)
Mar 27, 2015 5.550 5.700 5.430 5.630 521,461 +0.11(+1.99%)
Mar 26, 2015 5.400 5.580 5.350 5.520 158,296 +0.05(+0.91%)
Mar 25, 2015 5.540 5.540 5.330 5.470 248,792 -0.03(-0.55%)
Mar 24, 2015 5.530 5.540 5.420 5.500 221,659 +0.00(+0.00%)
Mar 23, 2015 5.500 5.540 5.260 5.500 334,036 +0.02(+0.36%)
Mar 20, 2015 5.090 5.490 5.090 5.480 661,860 +0.40(+7.87%)
Mar 19, 2015 4.990 5.250 4.950 5.080 601,667 +0.10(+2.01%)
Mar 18, 2015 4.780 4.980 4.560 4.980 922,807 +0.22(+4.62%)
Mar 17, 2015 4.550 4.790 4.490 4.760 1,005,034 +0.23(+5.08%)
Mar 16, 2015 4.580 4.600 4.470 4.530 331,163 +0.00(+0.00%)
Mar 13, 2015 4.460 4.550 4.400 4.530 226,927 +0.04(+0.89%)
Mar 12, 2015 4.350 4.520 4.300 4.490 443,238 +0.20(+4.66%)
Mar 11, 2015 4.150 4.350 4.150 4.290 137,567 +0.15(+3.62%)
Mar 10, 2015 4.360 4.360 4.130 4.140 179,324 -0.24(-5.48%)
Mar 09, 2015 4.330 4.450 4.280 4.380 174,794 +0.07(+1.62%)
Mar 06, 2015 4.240 4.370 4.210 4.310 184,685 +0.10(+2.38%)
Mar 05, 2015 4.050 4.230 4.030 4.210 180,318 +0.18(+4.47%)
Mar 04, 2015 4.200 4.200 3.980 4.030 342,001 -0.17(-4.05%)
Mar 03, 2015 3.950 4.240 3.870 4.200 569,315 +0.27(+6.87%)
Mar 02, 2015 3.940 3.950 3.880 3.930 459,020 +0.03(+0.77%)
Feb 27, 2015 3.890 3.915 3.860 3.900 969,040 +0.04(+1.04%)
Feb 26, 2015 3.840 3.940 3.720 3.860 236,008 +0.04(+1.05%)
Feb 25, 2015 4.000 4.000 3.790 3.820 367,667 +0.01(+0.26%)
Feb 24, 2015 4.000 4.060 3.780 3.810 449,465 +0.03(+0.79%)
Feb 23, 2015 3.760 3.845 3.670 3.780 136,089 -0.02(-0.53%)
Feb 20, 2015 3.840 3.880 3.760 3.800 88,897 -0.01(-0.26%)
Feb 19, 2015 3.850 3.850 3.740 3.810 104,139 +0.04(+1.06%)
Feb 18, 2015 3.780 3.780 3.640 3.770 77,007 +0.01(+0.27%)
Feb 17, 2015 3.690 3.900 3.690 3.760 159,705 -0.02(-0.53%)
Feb 13, 2015 3.710 3.780 3.780 3.780 177,700 -0.09(-2.33%)
Feb 12, 2015 3.900 3.940 3.850 3.870 125,262 -0.02(-0.51%)
Feb 11, 2015 3.920 3.950 3.890 3.890 67,798 -0.05(-1.27%)
Feb 10, 2015 3.890 3.960 3.820 3.940 96,283 +0.10(+2.60%)
Feb 09, 2015 3.980 3.995 3.840 3.840 142,228 -0.13(-3.27%)
Feb 06, 2015 4.000 4.000 3.950 3.970 40,175 +0.00(+0.00%)
Feb 05, 2015 3.990 4.050 3.950 3.970 60,066 -0.02(-0.50%)
Feb 04, 2015 3.920 4.080 3.880 3.990 157,248 +0.05(+1.27%)
Feb 03, 2015 3.820 3.950 3.790 3.940 84,624 +0.12(+3.14%)
Feb 02, 2015 3.970 3.970 3.700 3.820 257,128 -0.11(-2.80%)
Jan 30, 2015 3.950 4.000 3.870 3.930 151,760 -0.05(-1.26%)
Jan 29, 2015 4.050 4.050 3.800 3.980 359,972 -0.07(-1.73%)
Jan 28, 2015 4.210 4.210 4.040 4.050 168,267 -0.17(-4.03%)
Jan 27, 2015 4.260 4.340 4.200 4.220 121,267 -0.08(-1.86%)
Jan 26, 2015 4.410 4.410 4.210 4.300 105,978 -0.03(-0.69%)
Jan 23, 2015 4.370 4.410 4.240 4.330 96,110 -0.01(-0.23%)
Jan 22, 2015 4.290 4.400 4.260 4.340 122,044 +0.05(+1.17%)
Jan 21, 2015 4.200 4.300 4.170 4.290 110,541 +0.07(+1.66%)
Jan 20, 2015 4.420 4.500 4.200 4.220 150,524 -0.11(-2.54%)
Jan 16, 2015 4.200 4.400 4.185 4.330 335,064 +0.12(+2.85%)
Jan 15, 2015 4.130 4.350 4.020 4.210 308,440 +0.06(+1.45%)
Jan 14, 2015 4.040 4.180 4.000 4.150 65,630 +0.03(+0.73%)
Jan 13, 2015 4.010 4.140 3.990 4.120 142,641 +0.13(+3.26%)
Jan 12, 2015 4.220 4.220 3.960 3.990 156,037 -0.26(-6.12%)
Jan 09, 2015 4.330 4.330 4.140 4.250 86,634 -0.09(-2.07%)
Jan 08, 2015 4.400 4.420 4.250 4.340 179,738 -0.02(-0.46%)
Jan 07, 2015 4.410 4.410 4.260 4.360 107,317 -0.03(-0.68%)
Jan 06, 2015 4.520 4.520 4.390 4.390 107,808 -0.08(-1.79%)
Jan 05, 2015 4.520 4.550 4.370 4.470 128,982 -0.02(-0.45%)
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.