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

Five9 Inc (NQ: FIVN )

58.22 -1.02 (-1.72%)
Streaming Delayed Price Updated: 2:13 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, 2016 9.140 9.310 8.850 9.250 320,445 +0.10(+1.09%)
Apr 28, 2016 9.040 9.470 9.000 9.150 252,551 +0.10(+1.10%)
Apr 27, 2016 9.100 9.170 8.811 9.050 141,270 -0.04(-0.44%)
Apr 26, 2016 9.030 9.130 8.825 9.090 199,257 +0.06(+0.66%)
Apr 25, 2016 8.960 9.060 8.810 9.030 228,722 +0.03(+0.33%)
Apr 22, 2016 9.110 9.110 8.710 9.000 188,515 -0.13(-1.42%)
Apr 21, 2016 9.110 9.170 9.010 9.130 406,182 +0.00(+0.00%)
Apr 20, 2016 9.010 9.130 8.970 9.130 198,647 +0.10(+1.11%)
Apr 19, 2016 9.200 9.250 8.980 9.030 146,069 -0.11(-1.20%)
Apr 18, 2016 8.650 9.180 8.610 9.140 222,865 +0.47(+5.42%)
Apr 15, 2016 8.900 8.920 8.470 8.670 248,512 -0.26(-2.91%)
Apr 14, 2016 8.680 9.330 8.610 8.930 530,861 +0.36(+4.20%)
Apr 13, 2016 8.430 8.570 8.360 8.570 122,555 +0.17(+2.02%)
Apr 12, 2016 8.480 8.540 8.320 8.400 252,780 -0.07(-0.83%)
Apr 11, 2016 8.400 8.580 8.300 8.470 266,769 +0.08(+0.95%)
Apr 08, 2016 8.570 8.600 8.230 8.390 389,565 -0.07(-0.83%)
Apr 07, 2016 8.700 8.750 8.290 8.460 314,010 -0.23(-2.65%)
Apr 06, 2016 8.490 8.880 8.490 8.690 518,592 +0.24(+2.84%)
Apr 05, 2016 8.720 8.720 8.390 8.450 381,091 -0.34(-3.87%)
Apr 04, 2016 9.040 9.050 8.690 8.790 259,199 -0.21(-2.33%)
Apr 01, 2016 8.860 9.050 8.800 9.000 216,858 +0.11(+1.24%)
Mar 31, 2016 9.060 9.080 8.820 8.890 388,890 -0.20(-2.20%)
Mar 30, 2016 9.640 9.660 8.890 9.090 479,951 -0.46(-4.82%)
Mar 29, 2016 9.370 9.840 9.170 9.550 1,768,388 +0.21(+2.25%)
Mar 28, 2016 9.060 9.500 8.820 9.340 784,190 +0.35(+3.89%)
Mar 24, 2016 8.610 8.990 8.990 8.990 508,700 +0.37(+4.29%)
Mar 23, 2016 8.590 8.950 8.380 8.620 442,912 +0.03(+0.35%)
Mar 22, 2016 8.320 8.730 8.110 8.590 513,572 +0.25(+3.00%)
Mar 21, 2016 7.750 8.420 7.750 8.340 706,813 +0.54(+6.92%)
Mar 18, 2016 7.770 7.930 7.730 7.800 390,980 +0.07(+0.91%)
Mar 17, 2016 7.850 7.900 7.690 7.730 215,678 -0.11(-1.40%)
Mar 16, 2016 7.770 7.880 7.590 7.840 104,372 +0.04(+0.51%)
Mar 15, 2016 7.970 7.970 7.500 7.800 257,767 -0.18(-2.26%)
Mar 14, 2016 7.720 8.090 7.720 7.980 268,115 +0.21(+2.70%)
Mar 11, 2016 7.800 7.800 7.440 7.770 434,429 -0.01(-0.13%)
Mar 10, 2016 8.130 8.180 7.691 7.780 196,490 -0.35(-4.31%)
Mar 09, 2016 8.170 8.260 8.010 8.130 195,493 -0.07(-0.85%)
Mar 08, 2016 8.150 8.290 7.977 8.200 148,772 -0.04(-0.49%)
Mar 07, 2016 8.140 8.330 7.910 8.240 204,282 +0.07(+0.86%)
Mar 04, 2016 8.150 8.270 8.030 8.170 236,942 -0.02(-0.24%)
Mar 03, 2016 8.300 8.340 8.020 8.190 178,427 -0.13(-1.56%)
Mar 02, 2016 8.220 8.360 8.090 8.320 180,019 +0.05(+0.60%)
Mar 01, 2016 8.080 8.290 8.020 8.270 196,620 +0.22(+2.73%)
Feb 29, 2016 7.610 8.240 7.570 8.050 462,547 +0.39(+5.09%)
Feb 26, 2016 7.900 8.000 7.405 7.660 352,812 -0.22(-2.79%)
Feb 25, 2016 8.030 8.030 7.460 7.880 397,951 +0.00(+0.00%)
Feb 24, 2016 7.660 8.140 7.490 7.880 990,517 +0.53(+7.21%)
Feb 23, 2016 7.570 7.650 7.010 7.350 340,211 -0.25(-3.29%)
Feb 22, 2016 7.510 7.665 7.430 7.600 270,220 +0.25(+3.40%)
Feb 19, 2016 7.000 7.390 6.960 7.350 223,947 +0.35(+5.00%)
Feb 18, 2016 7.110 7.130 6.910 7.000 188,120 -0.07(-0.99%)
Feb 17, 2016 6.500 7.150 6.500 7.070 520,503 +0.66(+10.30%)
Feb 16, 2016 6.260 6.540 6.200 6.410 372,129 +0.21(+3.39%)
Feb 12, 2016 6.390 6.200 6.200 6.200 210,400 -0.10(-1.59%)
Feb 11, 2016 6.320 6.530 6.260 6.300 276,052 -0.11(-1.72%)
Feb 10, 2016 6.870 6.900 6.220 6.410 671,148 -0.49(-7.10%)
Feb 09, 2016 6.530 7.050 6.530 6.900 511,593 +0.24(+3.60%)
Feb 08, 2016 6.880 6.906 6.515 6.660 384,656 -0.40(-5.67%)
Feb 05, 2016 8.680 8.680 7.040 7.060 1,049,929 -1.65(-18.94%)
Feb 04, 2016 8.230 8.730 8.170 8.710 270,852 +0.47(+5.70%)
Feb 03, 2016 8.290 8.430 8.080 8.240 362,342 -0.05(-0.60%)
Feb 02, 2016 8.350 8.420 8.170 8.290 430,693 -0.12(-1.43%)
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.