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

Five9 Inc (NQ: FIVN )

59.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2015 5.520 5.580 5.400 5.430 125,929 -0.13(-2.34%)
Apr 29, 2015 5.620 5.650 5.540 5.560 91,613 -0.08(-1.42%)
Apr 28, 2015 5.490 5.700 5.470 5.640 154,575 +0.12(+2.17%)
Apr 27, 2015 5.710 5.720 5.490 5.520 270,926 -0.19(-3.33%)
Apr 24, 2015 5.870 5.940 5.710 5.710 179,428 -0.13(-2.23%)
Apr 23, 2015 5.740 5.860 5.690 5.840 322,474 +0.10(+1.74%)
Apr 22, 2015 5.750 5.870 5.660 5.740 276,131 +0.03(+0.53%)
Apr 21, 2015 5.380 5.820 5.360 5.710 792,049 +0.32(+5.94%)
Apr 20, 2015 5.330 5.520 5.330 5.390 91,853 +0.08(+1.51%)
Apr 17, 2015 5.310 5.360 5.200 5.310 143,496 -0.04(-0.75%)
Apr 16, 2015 5.300 5.380 5.240 5.350 49,861 +0.01(+0.19%)
Apr 15, 2015 5.490 5.560 5.290 5.340 145,213 -0.11(-2.02%)
Apr 14, 2015 5.130 5.460 5.120 5.450 144,747 +0.34(+6.65%)
Apr 13, 2015 5.310 5.470 5.040 5.110 218,358 -0.19(-3.58%)
Apr 10, 2015 5.130 5.460 5.110 5.300 272,863 +0.12(+2.32%)
Apr 09, 2015 5.350 5.360 5.100 5.180 321,385 -0.31(-5.65%)
Apr 08, 2015 5.500 5.600 5.430 5.490 288,317 +0.01(+0.18%)
Apr 07, 2015 5.450 5.649 5.420 5.480 265,754 +0.01(+0.18%)
Apr 06, 2015 5.540 5.540 5.400 5.470 145,288 -0.03(-0.55%)
Apr 02, 2015 5.440 5.500 5.500 5.500 159,600 +0.03(+0.55%)
Apr 01, 2015 5.530 5.540 5.250 5.470 290,887 -0.09(-1.62%)
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%)
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.