Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five9 Inc (NQ: FIVN )

29.53 -0.08 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 31, 2020 174.40 174.40 174.40 263,549 -0.41(-0.23%)
Dec 30, 2020 174.24 176.33 173.75 174.81 263,549 +1.31(+0.76%)
Dec 29, 2020 176.80 178.23 171.08 173.50 587,530 -2.66(-1.51%)
Dec 28, 2020 182.45 183.18 173.97 176.16 409,308 -3.88(-2.16%)
Dec 24, 2020 180.97 183.19 179.55 180.04 159,800 +0.05(+0.03%)
Dec 23, 2020 187.32 187.75 179.41 179.99 658,358 -6.66(-3.57%)
Dec 22, 2020 181.55 187.99 181.55 186.65 719,429 +7.22(+4.02%)
Dec 21, 2020 177.56 180.38 174.23 179.43 534,738 +2.83(+1.60%)
Dec 18, 2020 177.89 177.89 171.69 176.60 822,600 +4.22(+2.45%)
Dec 17, 2020 173.30 175.71 172.20 172.38 999,910 +3.47(+2.05%)
Dec 16, 2020 168.75 170.82 166.01 168.91 461,290 +1.47(+0.88%)
Dec 15, 2020 165.15 169.85 165.15 167.44 450,700 +2.62(+1.59%)
Dec 14, 2020 161.74 167.55 161.61 164.82 698,770 +2.25(+1.38%)
Dec 11, 2020 159.70 162.76 158.76 162.57 475,400 +3.30(+2.07%)
Dec 10, 2020 149.96 159.64 149.00 159.27 545,851 +7.27(+4.78%)
Dec 09, 2020 150.00 154.01 149.79 152.00 813,338 +0.80(+0.53%)
Dec 08, 2020 154.22 154.22 150.78 151.20 489,958 -1.43(-0.94%)
Dec 07, 2020 152.62 155.96 151.19 152.63 345,196 +1.10(+0.73%)
Dec 04, 2020 155.40 155.40 150.14 151.53 521,500 -3.62(-2.33%)
Dec 03, 2020 155.94 158.37 154.21 155.15 535,510 +0.15(+0.10%)
Dec 02, 2020 152.51 155.36 150.39 155.00 317,487 +0.13(+0.08%)
Dec 01, 2020 155.53 155.53 151.13 154.87 493,234 -0.33(-0.21%)
Nov 30, 2020 152.21 155.44 149.72 155.20 826,237 +4.07(+2.69%)
Nov 27, 2020 145.82 151.85 145.60 151.13 358,200 +6.74(+4.67%)
Nov 25, 2020 144.22 146.40 141.85 144.39 853,900 +1.35(+0.94%)
Nov 24, 2020 146.54 147.38 142.61 143.04 574,456 -4.99(-3.37%)
Nov 23, 2020 149.62 150.64 145.28 148.03 689,270 -0.64(-0.43%)
Nov 20, 2020 147.27 151.76 145.00 148.67 540,800 +2.51(+1.72%)
Nov 19, 2020 140.82 148.13 140.32 146.16 787,558 +6.23(+4.45%)
Nov 18, 2020 140.63 141.75 138.51 139.93 290,191 -0.66(-0.47%)
Nov 17, 2020 141.00 142.26 138.12 140.59 535,491 +0.01(+0.01%)
Nov 16, 2020 138.85 142.79 137.10 140.58 460,166 -0.59(-0.42%)
Nov 13, 2020 145.70 146.34 139.81 141.17 496,500 -4.31(-2.96%)
Nov 12, 2020 146.45 148.90 143.55 145.48 324,436 +1.96(+1.37%)
Nov 11, 2020 140.60 146.79 140.44 143.52 799,748 +4.69(+3.38%)
Nov 10, 2020 142.01 144.52 130.32 138.83 1,445,394 -2.43(-1.72%)
Nov 09, 2020 160.52 161.31 140.41 141.26 1,913,180 -23.70(-14.37%)
Nov 06, 2020 161.81 166.34 158.00 164.96 721,200 +1.66(+1.02%)
Nov 05, 2020 166.54 167.17 161.57 163.30 656,485 +0.64(+0.39%)
Nov 04, 2020 153.92 163.39 152.12 162.66 1,335,467 +13.47(+9.03%)
Nov 03, 2020 144.01 149.63 141.35 149.19 794,927 +5.00(+3.47%)
Nov 02, 2020 153.36 153.87 141.33 144.19 1,105,592 -7.53(-4.96%)
Oct 30, 2020 154.60 156.40 144.66 151.72 1,923,000 +8.61(+6.02%)
Oct 29, 2020 144.81 147.05 142.16 143.11 721,343 -0.31(-0.22%)
Oct 28, 2020 144.08 145.60 140.72 143.42 502,798 -1.78(-1.23%)
Oct 27, 2020 142.41 146.13 141.46 145.20 801,131 +3.90(+2.76%)
Oct 26, 2020 141.38 145.57 138.02 141.30 606,167 -0.98(-0.69%)
Oct 23, 2020 140.29 142.38 138.25 142.28 443,300 +2.88(+2.07%)
Oct 22, 2020 141.54 144.78 138.90 139.40 1,015,299 -1.80(-1.27%)
Oct 21, 2020 144.62 146.02 140.59 141.20 369,117 -3.31(-2.29%)
Oct 20, 2020 145.30 146.98 144.14 144.51 270,500 -0.72(-0.50%)
Oct 19, 2020 146.83 148.96 143.79 145.23 332,005 -0.43(-0.30%)
Oct 16, 2020 148.41 148.41 145.52 145.66 263,500 -0.54(-0.37%)
Oct 15, 2020 140.68 146.78 138.49 146.20 582,019 +1.53(+1.06%)
Oct 14, 2020 147.19 147.54 143.60 144.67 367,923 -1.13(-0.78%)
Oct 13, 2020 144.08 146.50 143.54 145.80 497,301 +3.17(+2.22%)
Oct 12, 2020 142.71 144.73 141.11 142.63 298,174 +2.55(+1.82%)
Oct 09, 2020 136.43 141.30 136.43 140.08 389,300 +3.70(+2.71%)
Oct 08, 2020 140.66 141.76 135.31 136.38 711,678 -3.19(-2.29%)
Oct 07, 2020 137.70 141.65 136.59 139.57 781,883 +3.70(+2.72%)
Oct 06, 2020 133.00 138.00 133.00 135.87 756,073 +2.45(+1.84%)
Oct 05, 2020 132.24 134.71 131.59 133.42 467,606 +1.36(+1.03%)
Oct 02, 2020 128.88 134.96 128.01 132.06 670,600 +0.11(+0.08%)
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.