Stock Quote

Five9 Inc (NQ: FIVN )

125.10 USD -3.26 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.51 24.89 24.14 24.51 656,642 +0.19(+0.78%)
Nov 29, 2017 25.14 25.17 23.50 24.32 474,565 -0.84(-3.34%)
Nov 28, 2017 24.52 25.20 24.40 25.16 385,024 +0.66(+2.69%)
Nov 27, 2017 24.75 24.75 24.18 24.50 648,181 -0.31(-1.25%)
Nov 24, 2017 24.48 24.97 24.47 24.81 149,803 +0.35(+1.43%)
Nov 22, 2017 24.77 24.77 24.33 24.46 317,631 -0.21(-0.85%)
Nov 21, 2017 25.11 25.21 24.60 24.67 294,035 -0.32(-1.28%)
Nov 20, 2017 24.70 25.08 24.14 24.99 421,812 +0.19(+0.77%)
Nov 17, 2017 24.81 25.04 24.63 24.80 388,547 -0.09(-0.36%)
Nov 16, 2017 25.07 25.45 24.77 24.89 431,087 -0.15(-0.60%)
Nov 15, 2017 25.26 25.37 24.84 25.04 316,138 -0.27(-1.07%)
Nov 14, 2017 25.24 25.37 24.91 25.31 316,562 -0.06(-0.24%)
Nov 13, 2017 25.26 25.48 25.03 25.37 380,613 +0.05(+0.20%)
Nov 10, 2017 25.81 26.18 25.31 25.32 214,419 -0.50(-1.94%)
Nov 09, 2017 26.50 27.81 25.01 25.82 1,104,252 +0.35(+1.37%)
Nov 08, 2017 25.56 25.61 25.13 25.47 383,075 -0.07(-0.27%)
Nov 07, 2017 25.41 25.61 25.08 25.54 229,007 +0.00(+0.00%)
Nov 06, 2017 25.31 25.60 25.13 25.54 177,986 +0.32(+1.27%)
Nov 03, 2017 25.21 25.33 24.69 25.22 398,771 +0.10(+0.40%)
Nov 02, 2017 24.88 25.38 24.69 25.12 151,753 +0.23(+0.92%)
Nov 01, 2017 25.49 25.51 24.52 24.89 175,496 -0.34(-1.35%)
Oct 31, 2017 24.75 25.55 24.58 25.23 312,704 +0.47(+1.90%)
Oct 30, 2017 24.82 24.91 24.59 24.76 204,706 -0.10(-0.40%)
Oct 27, 2017 24.57 24.90 24.39 24.86 304,599 +0.47(+1.93%)
Oct 26, 2017 24.47 24.50 24.06 24.39 221,734 +0.13(+0.54%)
Oct 25, 2017 24.46 24.79 23.96 24.26 205,054 -0.27(-1.10%)
Oct 24, 2017 24.81 24.81 24.34 24.53 155,197 -0.06(-0.24%)
Oct 23, 2017 24.76 25.12 24.41 24.59 275,784 -0.19(-0.77%)
Oct 20, 2017 25.16 25.25 24.75 24.78 148,408 -0.12(-0.48%)
Oct 19, 2017 24.66 25.02 24.35 24.90 321,805 +0.05(+0.20%)
Oct 18, 2017 24.41 24.93 24.29 24.85 255,908 +0.41(+1.68%)
Oct 17, 2017 24.42 24.70 23.92 24.44 223,580 -0.10(-0.41%)
Oct 16, 2017 25.19 25.20 24.45 24.54 397,602 -0.51(-2.04%)
Oct 13, 2017 25.30 25.45 24.98 25.05 215,084 -0.07(-0.28%)
Oct 12, 2017 25.33 25.50 25.10 25.12 246,739 -0.18(-0.71%)
Oct 11, 2017 25.51 25.61 25.28 25.30 299,211 -0.13(-0.51%)
Oct 10, 2017 25.72 25.74 25.35 25.43 328,873 -0.11(-0.43%)
Oct 09, 2017 25.54 26.00 25.45 25.54 286,340 +0.00(+0.00%)
Oct 06, 2017 25.04 25.72 24.95 25.54 355,737 +0.27(+1.07%)
Oct 05, 2017 25.43 25.66 25.01 25.27 471,370 -0.01(-0.04%)
Oct 04, 2017 25.13 25.32 24.77 25.28 375,848 +0.17(+0.68%)
Oct 03, 2017 24.70 25.16 24.54 25.11 598,036 +0.39(+1.58%)
Oct 02, 2017 24.00 24.78 23.98 24.72 464,982 +0.82(+3.43%)
Sep 29, 2017 23.49 23.93 23.33 23.90 511,780 +0.49(+2.09%)
Sep 28, 2017 22.95 23.52 22.78 23.41 371,861 +0.37(+1.61%)
Sep 27, 2017 21.57 23.10 21.57 23.04 492,020 +1.55(+7.21%)
Sep 26, 2017 22.13 22.16 21.20 21.49 560,461 -0.52(-2.36%)
Sep 25, 2017 22.26 22.26 21.77 22.01 555,332 -0.40(-1.78%)
Sep 22, 2017 21.91 22.42 21.91 22.41 328,998 +0.40(+1.82%)
Sep 21, 2017 22.07 22.55 21.75 22.01 645,358 -0.02(-0.09%)
Sep 20, 2017 22.12 22.36 21.88 22.03 1,021,328 -0.14(-0.63%)
Sep 19, 2017 22.03 22.40 21.69 22.17 393,319 +0.31(+1.42%)
Sep 18, 2017 22.25 22.30 21.80 21.86 350,016 -0.28(-1.26%)
Sep 15, 2017 22.50 22.50 21.87 22.14 1,021,231 -0.40(-1.77%)
Sep 14, 2017 21.66 22.61 21.60 22.54 558,982 +0.73(+3.35%)
Sep 13, 2017 21.72 22.03 21.58 21.81 478,506 +0.11(+0.51%)
Sep 12, 2017 22.00 22.12 21.52 21.70 290,287 -0.21(-0.96%)
Sep 11, 2017 21.78 22.00 21.60 21.91 325,903 +0.38(+1.76%)
Sep 08, 2017 21.69 22.01 21.47 21.53 597,828 -0.16(-0.74%)
Sep 07, 2017 21.20 21.75 21.04 21.69 692,067 +0.45(+2.12%)
Sep 06, 2017 21.50 21.56 20.87 21.24 341,099 -0.21(-0.98%)
Sep 05, 2017 21.11 21.53 20.91 21.45 378,811 +0.31(+1.47%)
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.