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 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%)
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
.