Stock Quote

Five9 Inc (NQ: FIVN )

120.60 USD +2.12 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 143.00 144.07 140.55 142.33 2,048,443 -0.10(-0.07%)
Nov 29, 2021 142.00 143.18 137.12 142.43 1,424,834 +0.44(+0.31%)
Nov 26, 2021 139.76 144.65 138.73 141.99 1,165,169 +3.73(+2.70%)
Nov 24, 2021 133.14 138.98 131.70 138.26 1,094,777 +3.42(+2.54%)
Nov 23, 2021 137.94 138.50 132.63 134.84 2,601,990 -5.83(-4.14%)
Nov 22, 2021 150.00 150.00 138.72 140.67 2,220,563 -8.26(-5.54%)
Nov 19, 2021 158.88 159.10 147.39 148.92 2,768,625 -9.24(-5.84%)
Nov 18, 2021 163.58 158.65 157.60 158.16 1,287,361 -7.16(-4.33%)
Nov 17, 2021 166.75 167.90 164.35 165.32 778,467 -1.20(-0.72%)
Nov 16, 2021 162.60 167.85 161.90 166.52 1,046,082 +4.80(+2.97%)
Nov 15, 2021 160.23 163.10 159.00 161.72 717,638 +1.07(+0.67%)
Nov 12, 2021 162.10 163.18 159.50 160.65 1,317,856 +0.10(+0.06%)
Nov 11, 2021 163.27 163.98 159.84 160.55 891,539 -1.87(-1.15%)
Nov 10, 2021 166.16 162.42 1,323,278 -3.85(-2.32%)
Nov 09, 2021 159.63 168.56 158.80 166.27 5,256,949 +21.02(+14.47%)
Nov 08, 2021 149.10 149.54 144.55 145.25 2,368,923 -2.69(-1.82%)
Nov 05, 2021 152.52 153.24 145.69 147.94 1,988,130 -5.32(-3.47%)
Nov 04, 2021 157.72 158.85 153.11 153.26 652,668 -4.60(-2.91%)
Nov 03, 2021 158.06 159.15 156.28 157.86 814,565 +0.67(+0.43%)
Nov 02, 2021 158.55 159.71 156.49 157.19 1,169,714 -2.65(-1.66%)
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.