Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Five9 Inc
(NQ:
FIVN
)
50.51
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
8.070
8.340
8.070
8.330
496,993
+0.29(+3.61%)
Jan 28, 2016
7.690
8.070
7.630
8.040
490,081
+0.39(+5.10%)
Jan 27, 2016
7.550
7.740
7.480
7.650
369,832
+0.09(+1.19%)
Jan 26, 2016
7.380
7.590
7.163
7.560
263,438
+0.19(+2.58%)
Jan 25, 2016
7.550
7.660
7.270
7.370
246,791
-0.19(-2.51%)
Jan 22, 2016
7.380
7.890
7.310
7.560
302,014
+0.31(+4.28%)
Jan 21, 2016
7.200
7.350
7.140
7.250
339,914
+0.05(+0.69%)
Jan 20, 2016
7.010
7.370
6.900
7.200
503,798
+0.08(+1.12%)
Jan 19, 2016
7.430
7.480
6.990
7.120
459,911
-0.26(-3.52%)
Jan 15, 2016
7.260
7.380
7.380
7.380
510,500
-0.14(-1.86%)
Jan 14, 2016
7.800
7.820
7.330
7.520
536,657
-0.28(-3.59%)
Jan 13, 2016
8.420
8.550
7.750
7.800
291,580
-0.54(-6.47%)
Jan 12, 2016
8.090
8.480
8.051
8.340
263,702
+0.33(+4.12%)
Jan 11, 2016
8.070
8.220
7.834
8.010
403,283
-0.01(-0.12%)
Jan 08, 2016
8.010
8.330
7.970
8.020
343,824
-0.02(-0.25%)
Jan 07, 2016
8.360
8.460
7.980
8.040
499,598
-0.37(-4.40%)
Jan 06, 2016
8.620
8.650
8.380
8.410
303,395
-0.11(-1.29%)
Jan 05, 2016
8.320
8.650
8.245
8.520
422,010
+0.27(+3.27%)
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
.