Stock Quote

Five9 Inc (NQ: FIVN )

117.93 USD -1.53 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.00 43.08 40.50 42.88 740,600 +2.02(+4.94%)
Nov 29, 2018 41.17 41.46 40.41 40.86 271,739 -0.42(-1.02%)
Nov 28, 2018 40.44 41.45 39.40 41.28 700,658 +1.23(+3.07%)
Nov 27, 2018 39.35 40.44 38.79 40.05 380,216 +0.38(+0.96%)
Nov 26, 2018 38.13 39.93 37.79 39.67 398,104 +1.76(+4.64%)
Nov 23, 2018 36.99 38.13 36.46 37.91 170,000 +0.57(+1.53%)
Nov 21, 2018 37.34 37.34 37.34 0 +1.08(+2.98%)
Nov 20, 2018 37.33 38.00 35.37 36.26 978,556 -2.16(-5.62%)
Nov 19, 2018 42.90 42.98 38.38 38.42 672,458 -4.55(-10.59%)
Nov 16, 2018 42.34 43.45 41.78 42.97 404,300 +0.20(+0.47%)
Nov 15, 2018 41.32 43.11 40.95 42.77 467,344 +1.36(+3.28%)
Nov 14, 2018 41.98 42.39 41.01 41.41 477,783 -0.08(-0.19%)
Nov 13, 2018 42.26 42.91 41.21 41.49 405,227 -0.51(-1.21%)
Nov 12, 2018 42.50 43.19 41.01 42.00 823,890 -0.51(-1.20%)
Nov 09, 2018 43.30 43.68 42.02 42.51 874,800 -1.41(-3.21%)
Nov 08, 2018 43.68 45.32 43.00 43.92 730,773 +0.16(+0.37%)
Nov 07, 2018 43.79 45.58 42.39 43.76 2,481,323 +5.39(+14.05%)
Nov 06, 2018 37.69 38.44 37.35 38.37 820,578 +0.49(+1.29%)
Nov 05, 2018 39.46 39.46 37.26 37.88 717,441 -1.47(-3.74%)
Nov 02, 2018 39.48 39.77 38.60 39.35 590,100 +0.20(+0.51%)
Nov 01, 2018 39.43 39.43 37.91 39.15 512,950 -0.21(-0.53%)
Oct 31, 2018 37.64 40.32 37.50 39.36 1,185,060 +2.31(+6.23%)
Oct 30, 2018 36.19 37.22 35.66 37.05 612,631 +0.87(+2.40%)
Oct 29, 2018 36.96 37.67 35.53 36.18 615,620 -0.09(-0.25%)
Oct 26, 2018 35.65 36.63 34.66 36.27 443,500 -0.05(-0.14%)
Oct 25, 2018 35.90 37.02 35.80 36.32 665,943 +0.83(+2.34%)
Oct 24, 2018 37.60 38.10 35.40 35.49 550,789 -2.09(-5.56%)
Oct 23, 2018 37.56 38.03 36.84 37.58 704,978 -0.73(-1.91%)
Oct 22, 2018 37.19 38.85 37.01 38.31 367,051 +1.17(+3.15%)
Oct 19, 2018 38.89 39.50 37.04 37.14 633,800 -1.74(-4.48%)
Oct 18, 2018 39.69 40.29 38.62 38.88 473,529 -1.03(-2.58%)
Oct 17, 2018 39.53 40.09 39.37 39.91 603,485 +0.24(+0.60%)
Oct 16, 2018 39.16 39.75 38.52 39.67 515,486 +1.25(+3.25%)
Oct 15, 2018 38.31 39.07 37.62 38.42 594,019 +0.11(+0.29%)
Oct 12, 2018 37.84 38.44 37.14 38.31 662,700 +1.34(+3.62%)
Oct 11, 2018 37.19 38.59 36.88 36.97 638,835 -0.50(-1.33%)
Oct 10, 2018 39.00 39.83 37.26 37.47 759,712 -1.75(-4.46%)
Oct 09, 2018 39.83 40.60 38.35 39.22 1,189,528 -0.72(-1.80%)
Oct 08, 2018 40.61 40.90 39.03 39.94 659,041 -0.88(-2.16%)
Oct 05, 2018 40.53 41.44 39.92 40.82 423,700 +0.29(+0.72%)
Oct 04, 2018 41.53 41.99 40.29 40.53 629,436 -1.21(-2.90%)
Oct 03, 2018 41.39 42.20 40.94 41.74 318,117 +0.49(+1.19%)
Oct 02, 2018 42.11 42.24 40.84 41.25 650,850 -1.00(-2.37%)
Oct 01, 2018 43.89 44.33 42.17 42.25 493,681 -1.44(-3.30%)
Sep 28, 2018 43.46 44.50 43.41 43.69 395,200 +0.11(+0.25%)
Sep 27, 2018 44.05 44.70 42.95 43.58 523,690 -0.44(-1.00%)
Sep 26, 2018 44.64 44.95 43.92 44.02 455,985 -0.63(-1.41%)
Sep 25, 2018 43.65 45.34 43.58 44.65 880,792 +1.12(+2.57%)
Sep 24, 2018 43.00 44.17 42.40 43.53 791,971 +0.33(+0.76%)
Sep 21, 2018 44.65 45.04 43.12 43.20 1,115,200 -1.32(-2.96%)
Sep 20, 2018 44.71 44.91 43.51 44.52 1,005,661 +0.16(+0.36%)
Sep 19, 2018 46.28 46.47 44.16 44.36 770,429 -1.92(-4.15%)
Sep 18, 2018 45.70 46.74 45.70 46.28 547,931 +0.74(+1.62%)
Sep 17, 2018 46.74 47.18 45.12 45.54 834,497 -1.64(-3.48%)
Sep 14, 2018 46.71 47.86 46.68 47.18 455,100 +0.44(+0.94%)
Sep 13, 2018 48.08 48.80 46.46 46.74 674,920 -1.12(-2.34%)
Sep 12, 2018 47.75 48.05 46.80 47.86 542,154 -0.06(-0.13%)
Sep 11, 2018 47.95 48.73 47.31 47.92 619,427 -0.28(-0.58%)
Sep 10, 2018 48.27 48.75 47.55 48.20 432,879 +0.50(+1.05%)
Sep 07, 2018 48.05 49.50 47.64 47.70 611,300 -0.52(-1.08%)
Sep 06, 2018 47.00 48.22 46.63 48.22 488,416 +1.02(+2.16%)
Sep 05, 2018 48.23 48.37 45.75 47.20 885,982 -1.27(-2.62%)
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.