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
)
50.04
-0.47 (-0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2014
4.320
4.450
4.270
4.400
72,672
+0.11(+2.56%)
Oct 30, 2014
4.290
4.350
4.210
4.290
92,658
-0.04(-0.92%)
Oct 29, 2014
4.390
4.390
4.240
4.330
36,963
-0.06(-1.37%)
Oct 28, 2014
4.400
4.400
4.200
4.390
58,602
+0.00(+0.00%)
Oct 27, 2014
4.330
4.420
4.330
4.390
62,646
+0.06(+1.39%)
Oct 24, 2014
4.370
4.370
4.300
4.330
43,900
-0.02(-0.46%)
Oct 23, 2014
4.300
4.400
4.295
4.350
77,377
+0.06(+1.40%)
Oct 22, 2014
4.440
4.450
4.270
4.290
112,650
-0.16(-3.60%)
Oct 21, 2014
4.510
4.690
4.040
4.450
155,453
-0.04(-0.89%)
Oct 20, 2014
4.320
4.520
4.320
4.490
105,922
+0.18(+4.18%)
Oct 17, 2014
4.690
4.830
4.110
4.310
160,026
-0.28(-6.10%)
Oct 16, 2014
4.600
4.830
4.520
4.590
97,470
-0.12(-2.55%)
Oct 15, 2014
4.660
4.790
4.520
4.710
104,293
-0.06(-1.26%)
Oct 14, 2014
4.950
4.970
4.520
4.770
104,500
-0.17(-3.44%)
Oct 13, 2014
5.130
5.230
4.920
4.940
98,620
-0.22(-4.26%)
Oct 10, 2014
5.220
5.330
5.080
5.160
87,686
-0.13(-2.46%)
Oct 09, 2014
5.560
5.560
5.100
5.290
141,617
-0.28(-5.03%)
Oct 08, 2014
5.650
5.980
5.490
5.570
58,359
-0.08(-1.42%)
Oct 07, 2014
5.780
5.910
5.650
5.650
89,820
-0.21(-3.58%)
Oct 06, 2014
5.980
6.000
5.810
5.860
142,234
-0.12(-2.01%)
Oct 03, 2014
6.060
6.120
5.940
5.980
111,403
-0.02(-0.33%)
Oct 02, 2014
5.950
6.150
5.770
6.000
86,007
+0.01(+0.17%)
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
.