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
)
51.24
-1.00 (-1.91%)
Streaming Delayed Price
Updated: 10:43 AM 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 (%)
Feb 29, 2016
7.610
8.240
7.570
8.050
462,547
+0.39(+5.09%)
Feb 26, 2016
7.900
8.000
7.405
7.660
352,812
-0.22(-2.79%)
Feb 25, 2016
8.030
8.030
7.460
7.880
397,951
+0.00(+0.00%)
Feb 24, 2016
7.660
8.140
7.490
7.880
990,517
+0.53(+7.21%)
Feb 23, 2016
7.570
7.650
7.010
7.350
340,211
-0.25(-3.29%)
Feb 22, 2016
7.510
7.665
7.430
7.600
270,220
+0.25(+3.40%)
Feb 19, 2016
7.000
7.390
6.960
7.350
223,947
+0.35(+5.00%)
Feb 18, 2016
7.110
7.130
6.910
7.000
188,120
-0.07(-0.99%)
Feb 17, 2016
6.500
7.150
6.500
7.070
520,503
+0.66(+10.30%)
Feb 16, 2016
6.260
6.540
6.200
6.410
372,129
+0.21(+3.39%)
Feb 12, 2016
6.390
6.200
6.200
6.200
210,400
-0.10(-1.59%)
Feb 11, 2016
6.320
6.530
6.260
6.300
276,052
-0.11(-1.72%)
Feb 10, 2016
6.870
6.900
6.220
6.410
671,148
-0.49(-7.10%)
Feb 09, 2016
6.530
7.050
6.530
6.900
511,593
+0.24(+3.60%)
Feb 08, 2016
6.880
6.906
6.515
6.660
384,656
-0.40(-5.67%)
Feb 05, 2016
8.680
8.680
7.040
7.060
1,049,929
-1.65(-18.94%)
Feb 04, 2016
8.230
8.730
8.170
8.710
270,852
+0.47(+5.70%)
Feb 03, 2016
8.290
8.430
8.080
8.240
362,342
-0.05(-0.60%)
Feb 02, 2016
8.350
8.420
8.170
8.290
430,693
-0.12(-1.43%)
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
.