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 (%)
Jun 30, 2020 107.95 111.25 107.40 110.67 934,541 +2.95(+2.74%)
Jun 29, 2020 108.00 108.31 104.11 107.72 1,090,826 +0.00(+0.00%)
Jun 26, 2020 107.81 108.85 104.89 107.72 8,074,800 +0.75(+0.70%)
Jun 25, 2020 103.34 107.16 102.19 106.97 933,817 +3.33(+3.21%)
Jun 24, 2020 106.27 108.09 101.89 103.64 895,062 -2.89(-2.71%)
Jun 23, 2020 109.51 109.90 105.71 106.53 1,154,600 -2.10(-1.93%)
Jun 22, 2020 102.14 108.99 100.20 108.63 2,794,315 +7.84(+7.78%)
Jun 19, 2020 104.48 104.48 100.60 100.79 2,778,300 -2.27(-2.20%)
Jun 18, 2020 105.38 106.02 102.55 103.06 957,188 -0.46(-0.44%)
Jun 17, 2020 104.67 106.21 102.71 103.52 660,145 -0.62(-0.60%)
Jun 16, 2020 104.23 104.83 102.26 104.14 672,347 +0.56(+0.54%)
Jun 15, 2020 100.40 103.83 99.29 103.58 685,909 +2.66(+2.64%)
Jun 12, 2020 102.57 102.86 98.41 100.92 1,079,600 -0.30(-0.30%)
Jun 11, 2020 99.11 103.12 98.00 101.22 1,272,000 +0.58(+0.58%)
Jun 10, 2020 98.78 102.04 97.29 100.64 1,440,717 +4.57(+4.76%)
Jun 09, 2020 97.55 98.91 95.15 96.07 1,123,664 -0.92(-0.95%)
Jun 08, 2020 96.61 97.59 93.61 96.99 1,140,694 -0.25(-0.26%)
Jun 05, 2020 94.01 97.85 92.50 97.24 1,991,100 +2.52(+2.66%)
Jun 04, 2020 100.10 101.19 93.87 94.72 1,734,442 -6.10(-6.05%)
Jun 03, 2020 106.44 106.54 100.76 100.82 968,972 -6.25(-5.84%)
Jun 02, 2020 108.24 108.92 105.06 107.07 992,025 -0.16(-0.15%)
Jun 01, 2020 104.04 108.17 103.31 107.23 987,685 +3.03(+2.91%)
May 29, 2020 101.05 104.33 99.81 104.20 1,120,500 +3.30(+3.27%)
May 28, 2020 98.13 102.27 97.84 100.90 997,856 +2.29(+2.32%)
May 27, 2020 95.99 98.84 93.25 98.61 1,232,746 +2.73(+2.85%)
May 26, 2020 105.48 106.46 95.66 95.88 1,488,919 -8.83(-8.43%)
May 22, 2020 103.01 106.52 102.81 104.71 2,906,300 +1.37(+1.33%)
May 21, 2020 102.62 104.36 100.14 103.34 877,764 -0.31(-0.30%)
May 20, 2020 105.83 105.83 102.75 103.65 1,002,456 -0.15(-0.14%)
May 19, 2020 103.43 106.04 102.59 103.80 839,660 +0.15(+0.14%)
May 18, 2020 107.40 107.96 102.03 103.65 1,015,828 -2.56(-2.41%)
May 15, 2020 102.95 106.72 102.44 106.21 1,106,700 +3.13(+3.04%)
May 14, 2020 100.22 103.15 99.30 103.08 816,259 +2.25(+2.23%)
May 13, 2020 104.99 105.99 99.19 100.83 974,004 -3.45(-3.31%)
May 12, 2020 105.41 107.09 102.58 104.28 1,098,835 -0.90(-0.86%)
May 11, 2020 104.75 106.94 104.05 105.18 899,755 +0.65(+0.62%)
May 08, 2020 103.85 104.87 101.69 104.53 737,300 +0.67(+0.65%)
May 07, 2020 104.81 105.49 102.22 103.86 1,222,014 -1.24(-1.18%)
May 06, 2020 97.10 106.16 96.41 105.10 2,006,937 +9.08(+9.46%)
May 05, 2020 89.11 96.23 89.00 96.02 3,498,507 +7.33(+8.26%)
May 04, 2020 91.97 96.26 88.69 88.69 1,694,807 -3.14(-3.42%)
May 01, 2020 91.73 93.48 89.64 91.83 1,041,400 -0.84(-0.91%)
Apr 30, 2020 94.30 94.98 92.57 92.67 1,032,133 -1.44(-1.53%)
Apr 29, 2020 96.46 97.49 93.69 94.11 1,718,154 -2.11(-2.19%)
Apr 28, 2020 99.96 99.96 93.16 96.22 1,244,699 -1.54(-1.58%)
Apr 27, 2020 98.37 99.17 96.78 97.76 595,504 +0.47(+0.48%)
Apr 24, 2020 96.66 98.71 94.65 97.29 565,300 +1.23(+1.28%)
Apr 23, 2020 96.30 97.83 94.44 96.06 968,054 +0.42(+0.44%)
Apr 22, 2020 94.01 95.99 93.05 95.64 859,970 +1.97(+2.10%)
Apr 21, 2020 93.95 94.72 87.77 93.67 1,766,341 -1.09(-1.15%)
Apr 20, 2020 91.50 96.24 91.16 94.76 1,227,365 +2.46(+2.67%)
Apr 17, 2020 91.03 93.88 88.51 92.30 1,993,700 +1.41(+1.55%)
Apr 16, 2020 87.89 91.47 87.24 90.89 1,973,743 +4.91(+5.71%)
Apr 15, 2020 82.37 86.11 80.01 85.98 1,114,844 +2.97(+3.58%)
Apr 14, 2020 82.40 84.28 81.80 83.01 655,644 +3.05(+3.81%)
Apr 13, 2020 78.16 80.64 77.88 79.96 684,712 +1.61(+2.05%)
Apr 09, 2020 79.55 82.97 77.72 78.35 1,650,200 -1.45(-1.82%)
Apr 08, 2020 77.96 80.82 77.46 79.80 811,930 +3.02(+3.93%)
Apr 07, 2020 79.56 80.67 74.42 76.78 1,183,616 -1.19(-1.53%)
Apr 06, 2020 75.47 78.30 74.18 77.97 952,861 +4.07(+5.51%)
Apr 03, 2020 75.00 76.07 72.33 73.90 908,400 -1.66(-2.20%)
Apr 02, 2020 72.83 76.56 71.68 75.56 1,012,170 +1.82(+2.47%)
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.