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

Five9 Inc (NQ: FIVN )

58.20 -1.04 (-1.76%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 113.90 117.67 109.67 110.10 3,156,921 +7.06(+6.85%)
Apr 28, 2022 101.52 104.39 97.30 103.04 1,510,157 +2.13(+2.11%)
Apr 27, 2022 100.90 103.55 98.11 100.91 891,083 +0.01(+0.01%)
Apr 26, 2022 105.01 105.65 100.65 100.90 1,278,389 -5.35(-5.04%)
Apr 25, 2022 103.51 106.80 102.54 106.25 944,346 +3.40(+3.31%)
Apr 22, 2022 104.98 107.28 102.19 102.85 845,177 -2.10(-2.00%)
Apr 21, 2022 110.31 112.00 104.35 104.95 688,097 -4.09(-3.75%)
Apr 20, 2022 110.57 111.83 106.93 109.04 502,187 -2.25(-2.02%)
Apr 19, 2022 108.12 114.17 106.72 111.29 1,044,471 +2.40(+2.20%)
Apr 18, 2022 113.40 113.91 106.07 108.89 836,152 -4.60(-4.05%)
Apr 14, 2022 115.93 116.55 112.50 113.49 440,709 -3.21(-2.75%)
Apr 13, 2022 111.25 117.37 109.84 116.70 1,169,447 +5.73(+5.16%)
Apr 12, 2022 117.00 118.77 110.64 110.97 972,502 -4.82(-4.16%)
Apr 11, 2022 107.89 116.14 107.16 115.79 1,418,876 +5.79(+5.26%)
Apr 08, 2022 110.92 113.42 109.01 110.00 560,533 -1.83(-1.64%)
Apr 07, 2022 113.50 117.44 110.38 111.83 1,632,820 -3.36(-2.92%)
Apr 06, 2022 115.21 117.91 114.39 115.19 1,107,182 -3.90(-3.27%)
Apr 05, 2022 118.53 119.36 112.34 119.09 1,076,762 +0.76(+0.64%)
Apr 04, 2022 117.28 121.17 115.29 118.33 1,152,937 +1.83(+1.57%)
Apr 01, 2022 110.89 117.82 110.89 116.50 1,691,314 +6.10(+5.53%)
Mar 31, 2022 110.14 112.34 108.31 110.40 961,459 -0.24(-0.22%)
Mar 30, 2022 110.83 114.10 109.12 110.64 647,803 -1.47(-1.31%)
Mar 29, 2022 108.58 112.59 108.08 112.11 726,518 +5.15(+4.81%)
Mar 28, 2022 107.51 110.31 104.92 106.96 1,020,431 +0.84(+0.79%)
Mar 25, 2022 109.43 110.08 103.60 106.12 1,233,868 -3.62(-3.30%)
Mar 24, 2022 108.55 109.85 104.12 109.74 755,063 +2.26(+2.10%)
Mar 23, 2022 106.37 111.00 103.24 107.48 1,286,723 -0.48(-0.44%)
Mar 22, 2022 103.84 110.10 102.19 107.96 1,352,392 +4.40(+4.25%)
Mar 21, 2022 104.71 105.37 100.03 103.56 1,352,188 -0.42(-0.40%)
Mar 18, 2022 96.11 104.93 96.00 103.98 1,950,768 +7.34(+7.60%)
Mar 17, 2022 93.12 96.86 91.53 96.64 1,483,427 +3.38(+3.62%)
Mar 16, 2022 86.13 93.41 85.03 93.26 2,046,574 +8.23(+9.68%)
Mar 15, 2022 84.22 85.93 82.50 85.03 874,220 +1.91(+2.30%)
Mar 14, 2022 86.43 88.48 80.52 83.12 1,434,625 -4.26(-4.88%)
Mar 11, 2022 92.30 92.30 86.42 87.38 1,023,160 -4.03(-4.41%)
Mar 10, 2022 92.20 89.80 91.41 986,654 -3.02(-3.20%)
Mar 09, 2022 93.28 96.95 93.13 94.43 1,555,066 +2.61(+2.84%)
Mar 08, 2022 90.83 93.63 87.24 91.82 1,182,371 +0.42(+0.46%)
Mar 07, 2022 98.15 99.68 90.98 91.40 1,683,232 -6.02(-6.18%)
Mar 04, 2022 102.80 103.52 96.75 97.42 1,859,516 -5.37(-5.22%)
Mar 03, 2022 108.70 108.70 101.64 102.79 1,615,435 -6.28(-5.76%)
Mar 02, 2022 107.31 109.81 105.47 109.07 818,195 +1.53(+1.42%)
Mar 01, 2022 109.12 112.12 107.16 107.54 942,421 -2.46(-2.24%)
Feb 28, 2022 106.88 112.19 106.88 110.00 1,311,135 +3.07(+2.87%)
Feb 25, 2022 106.47 107.27 101.37 106.93 1,645,659 -0.16(-0.15%)
Feb 24, 2022 90.50 110.36 90.01 107.09 4,048,459 +2.95(+2.83%)
Feb 23, 2022 114.28 115.56 103.59 104.14 3,131,865 -10.21(-8.93%)
Feb 22, 2022 113.71 119.41 113.09 114.35 1,164,106 -0.74(-0.64%)
Feb 18, 2022 115.09 0 -7.61(-6.20%)
Feb 17, 2022 129.10 129.91 121.49 122.70 1,083,720 -7.53(-5.78%)
Feb 16, 2022 135.03 135.03 128.56 130.23 1,025,685 -6.49(-4.75%)
Feb 15, 2022 137.61 137.61 133.92 136.72 888,859 +0.77(+0.57%)
Feb 14, 2022 129.68 137.74 128.70 135.95 1,286,784 +5.22(+3.99%)
Feb 11, 2022 135.22 136.52 129.16 130.73 890,041 -3.15(-2.35%)
Feb 10, 2022 129.60 136.04 129.60 133.88 1,585,748 +1.05(+0.79%)
Feb 09, 2022 132.95 133.56 129.97 132.83 653,514 +2.11(+1.61%)
Feb 08, 2022 124.23 131.07 123.19 130.72 1,424,036 +5.69(+4.55%)
Feb 07, 2022 124.90 129.04 123.91 125.03 677,253 +0.05(+0.04%)
Feb 04, 2022 123.35 126.00 121.53 124.98 961,997 +2.00(+1.63%)
Feb 03, 2022 122.49 122.98 1,884,121 -1.74(-1.40%)
Feb 02, 2022 127.55 127.80 121.50 124.72 1,330,911 -2.25(-1.77%)
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.