Indicators

Five9 Inc (NQ: FIVN )

59.24 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.020	7.150	6.960	7.130	236,652	+0.15(+2.15%)
Apr 29, 2014	6.790	7.160	6.750	6.980	531,732	+0.40(+6.08%)
Apr 28, 2014	6.900	7.050	6.340	6.580	483,585	-0.37(-5.32%)
Apr 25, 2014	7.100	7.100	6.900	6.950	168,949	-0.10(-1.42%)
Apr 24, 2014	7.160	7.220	6.970	7.050	232,897	-0.19(-2.62%)
Apr 23, 2014	7.420	7.420	7.160	7.240	181,054	-0.15(-2.03%)
Apr 22, 2014	7.150	7.450	7.020	7.390	213,225	+0.26(+3.65%)
Apr 21, 2014	7.600	7.650	7.030	7.130	161,162	-0.42(-5.56%)
Apr 17, 2014	7.670	7.550	7.550	7.550	135,500	-0.18(-2.33%)
Apr 16, 2014	7.910	7.920	7.730	7.730	42,793	-0.07(-0.90%)
Apr 15, 2014	7.400	7.850	7.160	7.800	154,180	+0.44(+5.98%)
Apr 14, 2014	7.440	7.450	7.190	7.360	110,935	-0.01(-0.14%)
Apr 11, 2014	7.060	7.370	6.870	7.370	200,171	+0.10(+1.38%)
Apr 10, 2014	7.100	7.280	7.100	7.270	123,408	+0.15(+2.11%)
Apr 09, 2014	7.070	7.180	7.060	7.120	302,897	+0.02(+0.28%)
Apr 08, 2014	7.150	7.290	7.060	7.100	428,479	-0.01(-0.14%)
Apr 07, 2014	7.820	7.820	7.090	7.110	703,021	-0.53(-6.94%)

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.