Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

53.56 -0.76 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 29, 2023 79.37 79.77 78.33 78.69 566,549 -1.09(-1.37%)
Dec 28, 2023 80.43 81.18 79.71 79.78 489,441 -0.86(-1.07%)
Dec 27, 2023 81.52 81.72 80.12 80.64 571,175 -0.88(-1.08%)
Dec 26, 2023 80.05 81.63 80.02 81.52 510,858 +1.64(+2.05%)
Dec 22, 2023 79.35 80.04 78.56 79.88 644,805 +0.57(+0.72%)
Dec 21, 2023 78.15 79.47 76.46 79.31 843,179 +2.18(+2.83%)
Dec 20, 2023 78.44 79.48 77.07 77.13 961,848 -1.79(-2.27%)
Dec 19, 2023 80.62 81.40 78.86 78.92 895,514 -1.27(-1.58%)
Dec 18, 2023 81.84 82.61 79.48 80.19 921,255 -1.69(-2.06%)
Dec 15, 2023 83.66 83.66 80.61 81.88 1,473,799 -0.93(-1.12%)
Dec 14, 2023 83.15 85.00 81.96 82.81 1,855,427 +1.25(+1.53%)
Dec 13, 2023 79.17 82.10 78.58 81.56 957,080 +2.38(+3.01%)
Dec 12, 2023 78.69 79.26 77.68 79.18 746,449 +0.37(+0.47%)
Dec 11, 2023 78.62 80.33 78.36 78.81 864,614 -1.58(-1.97%)
Dec 08, 2023 78.20 81.43 78.20 80.39 914,528 +1.32(+1.67%)
Dec 07, 2023 81.38 81.47 78.69 79.07 1,536,940 -2.52(-3.09%)
Dec 06, 2023 78.35 82.25 77.58 81.59 2,400,392 +1.58(+1.97%)
Dec 05, 2023 85.93 88.21 79.00 80.01 5,377,830 -5.46(-6.39%)
Dec 04, 2023 78.51 92.40 78.06 85.47 7,383,216 +5.88(+7.39%)
Dec 01, 2023 76.04 79.69 75.50 79.59 1,200,819 +3.37(+4.42%)
Nov 30, 2023 76.32 78.07 75.35 76.22 1,737,418 +0.42(+0.55%)
Nov 29, 2023 74.43 77.44 74.43 75.80 1,375,388 +2.34(+3.19%)
Nov 28, 2023 73.76 74.18 72.49 73.46 1,159,451 -0.53(-0.72%)
Nov 27, 2023 74.00 75.16 72.75 73.99 492,553 -0.31(-0.42%)
Nov 24, 2023 74.42 75.05 73.69 74.30 240,020 -0.44(-0.59%)
Nov 22, 2023 74.00 75.39 73.26 74.74 955,287 +0.53(+0.71%)
Nov 21, 2023 73.74 74.79 72.78 74.21 703,214 -0.49(-0.66%)
Nov 20, 2023 73.49 75.69 73.49 74.70 1,076,530 +1.79(+2.46%)
Nov 17, 2023 73.06 74.78 71.65 72.91 1,782,491 +0.25(+0.34%)
Nov 16, 2023 69.36 74.67 64.87 72.66 5,168,620 +3.61(+5.23%)
Nov 15, 2023 68.00 70.91 68.00 69.05 1,346,532 +1.32(+1.95%)
Nov 14, 2023 65.56 68.30 65.56 67.73 1,355,431 +4.43(+7.00%)
Nov 13, 2023 62.77 64.27 61.36 63.30 1,200,230 -0.01(-0.02%)
Nov 10, 2023 60.70 63.72 60.12 63.31 1,684,188 +2.18(+3.57%)
Nov 09, 2023 64.35 64.91 61.02 61.13 1,132,462 -2.63(-4.12%)
Nov 08, 2023 64.87 64.87 62.92 63.76 1,151,747 -1.15(-1.77%)
Nov 07, 2023 64.52 67.57 64.18 64.91 1,413,963 +0.67(+1.04%)
Nov 06, 2023 63.00 64.85 63.00 64.24 1,491,699 +0.94(+1.48%)
Nov 03, 2023 59.00 65.18 58.10 63.30 3,048,791 +6.83(+12.09%)
Nov 02, 2023 57.57 57.88 55.52 56.47 2,474,499 +0.78(+1.40%)
Nov 01, 2023 57.57 57.87 54.66 55.69 1,616,431 -2.18(-3.77%)
Oct 31, 2023 57.25 58.50 57.16 57.87 1,197,512 +0.78(+1.37%)
Oct 30, 2023 57.13 57.56 55.87 57.09 1,216,975 +0.49(+0.87%)
Oct 27, 2023 57.76 57.99 56.12 56.60 1,113,607 -0.52(-0.91%)
Oct 26, 2023 58.64 59.23 56.94 57.12 784,097 -1.13(-1.94%)
Oct 25, 2023 58.88 59.22 58.21 58.25 977,710 -1.32(-2.22%)
Oct 24, 2023 59.40 60.43 58.92 59.57 724,699 +0.85(+1.45%)
Oct 23, 2023 59.85 59.85 58.14 58.72 1,415,216 -1.37(-2.28%)
Oct 20, 2023 61.76 61.95 59.55 60.09 673,560 -1.90(-3.07%)
Oct 19, 2023 62.69 63.58 61.82 61.99 523,737 -0.58(-0.93%)
Oct 18, 2023 63.57 63.57 62.53 62.57 421,933 -1.74(-2.71%)
Oct 17, 2023 61.86 64.66 61.86 64.31 804,126 +1.50(+2.39%)
Oct 16, 2023 60.31 63.49 60.46 62.81 1,081,316 +2.60(+4.32%)
Oct 13, 2023 61.72 62.11 59.17 60.21 971,462 -1.56(-2.53%)
Oct 12, 2023 63.60 64.00 61.18 61.77 708,606 -1.61(-2.54%)
Oct 11, 2023 65.06 65.29 63.00 63.38 633,508 -1.47(-2.27%)
Oct 10, 2023 64.09 66.02 64.09 64.85 669,446 +0.40(+0.62%)
Oct 09, 2023 63.35 64.58 62.95 64.45 569,825 +0.46(+0.72%)
Oct 06, 2023 61.00 64.31 60.85 63.99 632,305 +2.41(+3.91%)
Oct 05, 2023 62.05 62.12 60.71 61.58 560,112 -0.75(-1.20%)
Oct 04, 2023 61.86 62.75 61.15 62.33 695,435 +0.63(+1.02%)
Oct 03, 2023 63.16 63.67 61.65 61.70 901,993 -2.18(-3.41%)
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.