Indicators

Five9 Inc (NQ: FIVN )

53.87 +0.28 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	113.90	117.67	109.67	110.10	3,156,921	+7.06(+6.85%)
Apr 28, 2022	101.52	104.39	97.30	103.04	1,510,157	+2.13(+2.11%)
Apr 27, 2022	100.90	103.55	98.11	100.91	891,083	+0.01(+0.01%)
Apr 26, 2022	105.01	105.65	100.65	100.90	1,278,389	-5.35(-5.04%)
Apr 25, 2022	103.51	106.80	102.54	106.25	944,346	+3.40(+3.31%)
Apr 22, 2022	104.98	107.28	102.19	102.85	845,177	-2.10(-2.00%)
Apr 21, 2022	110.31	112.00	104.35	104.95	688,097	-4.09(-3.75%)
Apr 20, 2022	110.57	111.83	106.93	109.04	502,187	-2.25(-2.02%)
Apr 19, 2022	108.12	114.17	106.72	111.29	1,044,471	+2.40(+2.20%)
Apr 18, 2022	113.40	113.91	106.07	108.89	836,152	-4.60(-4.05%)
Apr 14, 2022	115.93	116.55	112.50	113.49	440,709	-3.21(-2.75%)
Apr 13, 2022	111.25	117.37	109.84	116.70	1,169,447	+5.73(+5.16%)
Apr 12, 2022	117.00	118.77	110.64	110.97	972,502	-4.82(-4.16%)
Apr 11, 2022	107.89	116.14	107.16	115.79	1,418,876	+5.79(+5.26%)
Apr 08, 2022	110.92	113.42	109.01	110.00	560,533	-1.83(-1.64%)
Apr 07, 2022	113.50	117.44	110.38	111.83	1,632,820	-3.36(-2.92%)
Apr 06, 2022	115.21	117.91	114.39	115.19	1,107,182	-3.90(-3.27%)
Apr 05, 2022	118.53	119.36	112.34	119.09	1,076,762	+0.76(+0.64%)
Apr 04, 2022	117.28	121.17	115.29	118.33	1,152,937	+1.83(+1.57%)

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.