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 (%)
Nov 30, 2015
6.620
6.800
6.480
6.650
519,177
+0.05(+0.76%)
Nov 27, 2015
6.530
6.695
6.420
6.600
134,882
+0.01(+0.15%)
Nov 25, 2015
6.550
6.590
6.590
6.590
264,400
+0.07(+1.07%)
Nov 24, 2015
6.240
6.680
6.060
6.520
610,946
+0.15(+2.35%)
Nov 23, 2015
6.110
6.420
5.950
6.370
729,003
+0.33(+5.46%)
Nov 20, 2015
5.850
6.173
5.800
6.040
702,333
+0.19(+3.25%)
Nov 19, 2015
5.660
5.890
5.650
5.850
240,684
+0.16(+2.81%)
Nov 18, 2015
5.670
5.700
5.600
5.690
120,806
+0.01(+0.18%)
Nov 17, 2015
5.540
5.800
5.540
5.680
136,894
+0.01(+0.18%)
Nov 16, 2015
5.500
5.690
5.380
5.670
135,337
+0.16(+2.90%)
Nov 13, 2015
5.570
5.600
5.440
5.510
145,625
-0.10(-1.78%)
Nov 12, 2015
5.440
5.690
5.390
5.610
179,786
+0.09(+1.63%)
Nov 11, 2015
5.600
5.610
5.390
5.520
95,042
-0.08(-1.43%)
Nov 10, 2015
5.600
5.600
5.250
5.600
161,306
+0.00(+0.00%)
Nov 09, 2015
5.810
5.920
5.400
5.600
195,813
-0.32(-5.41%)
Nov 06, 2015
5.850
6.000
5.700
5.920
429,901
+0.03(+0.51%)
Nov 05, 2015
5.560
6.100
5.510
5.890
916,750
+0.35(+6.32%)
Nov 04, 2015
5.200
6.050
5.160
5.540
1,965,076
+0.95(+20.70%)
Nov 03, 2015
4.380
4.690
4.380
4.590
127,203
+0.17(+3.85%)
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
.