Stock Quote

Five9 Inc (NQ: FIVN )

119.46 USD -8.68 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.620 6.800 6.480 6.650 519,177 +0.05(+0.76%)
Nov 27, 2015 6.530 6.695 6.420 6.600 134,882 +0.01(+0.15%)
Nov 25, 2015 6.550 6.590 6.590 6.590 264,400 +0.07(+1.07%)
Nov 24, 2015 6.240 6.680 6.060 6.520 610,946 +0.15(+2.35%)
Nov 23, 2015 6.110 6.420 5.950 6.370 729,003 +0.33(+5.46%)
Nov 20, 2015 5.850 6.173 5.800 6.040 702,333 +0.19(+3.25%)
Nov 19, 2015 5.660 5.890 5.650 5.850 240,684 +0.16(+2.81%)
Nov 18, 2015 5.670 5.700 5.600 5.690 120,806 +0.01(+0.18%)
Nov 17, 2015 5.540 5.800 5.540 5.680 136,894 +0.01(+0.18%)
Nov 16, 2015 5.500 5.690 5.380 5.670 135,337 +0.16(+2.90%)
Nov 13, 2015 5.570 5.600 5.440 5.510 145,625 -0.10(-1.78%)
Nov 12, 2015 5.440 5.690 5.390 5.610 179,786 +0.09(+1.63%)
Nov 11, 2015 5.600 5.610 5.390 5.520 95,042 -0.08(-1.43%)
Nov 10, 2015 5.600 5.600 5.250 5.600 161,306 +0.00(+0.00%)
Nov 09, 2015 5.810 5.920 5.400 5.600 195,813 -0.32(-5.41%)
Nov 06, 2015 5.850 6.000 5.700 5.920 429,901 +0.03(+0.51%)
Nov 05, 2015 5.560 6.100 5.510 5.890 916,750 +0.35(+6.32%)
Nov 04, 2015 5.200 6.050 5.160 5.540 1,965,076 +0.95(+20.70%)
Nov 03, 2015 4.380 4.690 4.380 4.590 127,203 +0.17(+3.85%)
Nov 02, 2015 4.300 4.510 4.280 4.420 114,786 +0.09(+2.08%)
Oct 30, 2015 4.130 4.360 4.000 4.330 176,457 +0.23(+5.61%)
Oct 29, 2015 4.150 4.210 4.030 4.100 66,962 -0.08(-1.91%)
Oct 28, 2015 4.000 4.250 3.970 4.180 102,183 +0.20(+5.03%)
Oct 27, 2015 4.030 4.050 3.940 3.980 135,005 -0.09(-2.21%)
Oct 26, 2015 4.270 4.270 4.040 4.070 64,370 -0.23(-5.35%)
Oct 23, 2015 4.260 4.325 4.160 4.300 107,251 +0.09(+2.14%)
Oct 22, 2015 4.180 4.250 4.080 4.210 117,992 +0.03(+0.72%)
Oct 21, 2015 4.290 4.340 4.140 4.180 118,740 -0.07(-1.65%)
Oct 20, 2015 4.090 4.270 4.050 4.250 151,284 +0.15(+3.66%)
Oct 19, 2015 3.970 4.100 3.890 4.100 72,769 +0.12(+3.02%)
Oct 16, 2015 4.030 4.030 3.920 3.980 47,808 -0.02(-0.50%)
Oct 15, 2015 3.830 4.030 3.810 4.000 89,462 +0.17(+4.44%)
Oct 14, 2015 3.920 3.974 3.630 3.830 57,654 -0.07(-1.79%)
Oct 13, 2015 3.830 4.000 3.750 3.900 103,187 +0.06(+1.56%)
Oct 12, 2015 4.060 4.060 3.750 3.840 124,167 -0.19(-4.71%)
Oct 09, 2015 3.870 4.050 3.840 4.030 51,408 +0.18(+4.68%)
Oct 08, 2015 3.820 3.890 3.710 3.850 102,952 +0.02(+0.52%)
Oct 07, 2015 3.810 3.880 3.720 3.830 73,825 +0.05(+1.32%)
Oct 06, 2015 3.770 3.840 3.670 3.780 85,119 +0.02(+0.53%)
Oct 05, 2015 3.750 3.800 3.700 3.760 99,501 +0.06(+1.62%)
Oct 02, 2015 3.570 3.730 3.530 3.700 137,311 +0.12(+3.35%)
Oct 01, 2015 3.650 3.750 3.480 3.580 154,518 -0.12(-3.24%)
Sep 30, 2015 3.690 3.920 3.620 3.700 131,274 +0.00(+0.00%)
Sep 29, 2015 3.930 3.930 3.600 3.700 194,652 -0.20(-5.13%)
Sep 28, 2015 3.820 3.920 3.770 3.900 142,260 +0.05(+1.30%)
Sep 25, 2015 3.950 4.020 3.810 3.850 152,361 -0.13(-3.27%)
Sep 24, 2015 3.950 4.000 3.870 3.980 89,745 -0.01(-0.25%)
Sep 23, 2015 3.980 4.035 3.890 3.990 159,664 +0.02(+0.50%)
Sep 22, 2015 3.990 4.090 3.820 3.970 126,316 -0.11(-2.70%)
Sep 21, 2015 4.100 4.150 4.010 4.080 115,322 -0.02(-0.49%)
Sep 18, 2015 4.060 4.230 3.985 4.100 609,057 -0.04(-0.97%)
Sep 17, 2015 4.050 4.190 4.026 4.140 84,169 +0.08(+1.97%)
Sep 16, 2015 3.880 4.080 3.800 4.060 201,328 +0.16(+4.10%)
Sep 15, 2015 3.790 3.910 3.720 3.900 227,036 +0.11(+2.90%)
Sep 14, 2015 3.720 3.850 3.720 3.790 310,762 +0.06(+1.61%)
Sep 11, 2015 3.700 3.800 3.680 3.730 361,584 +0.00(+0.00%)
Sep 10, 2015 3.750 3.800 3.700 3.730 425,386 -0.02(-0.53%)
Sep 09, 2015 3.700 3.810 3.700 3.750 351,347 +0.05(+1.35%)
Sep 08, 2015 3.770 3.830 3.660 3.700 133,977 -0.03(-0.80%)
Sep 04, 2015 3.750 3.730 3.730 3.730 122,200 -0.07(-1.84%)
Sep 03, 2015 3.860 3.890 3.780 3.800 140,080 -0.05(-1.30%)
Sep 02, 2015 3.930 3.930 3.830 3.850 141,670 -0.04(-1.03%)
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.