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
)
53.06
-0.50 (-0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2015
5.660
5.700
5.480
5.560
290,567
-0.12(-2.11%)
Mar 30, 2015
5.600
5.710
5.500
5.680
211,775
+0.05(+0.89%)
Mar 27, 2015
5.550
5.700
5.430
5.630
521,461
+0.11(+1.99%)
Mar 26, 2015
5.400
5.580
5.350
5.520
158,296
+0.05(+0.91%)
Mar 25, 2015
5.540
5.540
5.330
5.470
248,792
-0.03(-0.55%)
Mar 24, 2015
5.530
5.540
5.420
5.500
221,659
+0.00(+0.00%)
Mar 23, 2015
5.500
5.540
5.260
5.500
334,036
+0.02(+0.36%)
Mar 20, 2015
5.090
5.490
5.090
5.480
661,860
+0.40(+7.87%)
Mar 19, 2015
4.990
5.250
4.950
5.080
601,667
+0.10(+2.01%)
Mar 18, 2015
4.780
4.980
4.560
4.980
922,807
+0.22(+4.62%)
Mar 17, 2015
4.550
4.790
4.490
4.760
1,005,034
+0.23(+5.08%)
Mar 16, 2015
4.580
4.600
4.470
4.530
331,163
+0.00(+0.00%)
Mar 13, 2015
4.460
4.550
4.400
4.530
226,927
+0.04(+0.89%)
Mar 12, 2015
4.350
4.520
4.300
4.490
443,238
+0.20(+4.66%)
Mar 11, 2015
4.150
4.350
4.150
4.290
137,567
+0.15(+3.62%)
Mar 10, 2015
4.360
4.360
4.130
4.140
179,324
-0.24(-5.48%)
Mar 09, 2015
4.330
4.450
4.280
4.380
174,794
+0.07(+1.62%)
Mar 06, 2015
4.240
4.370
4.210
4.310
184,685
+0.10(+2.38%)
Mar 05, 2015
4.050
4.230
4.030
4.210
180,318
+0.18(+4.47%)
Mar 04, 2015
4.200
4.200
3.980
4.030
342,001
-0.17(-4.05%)
Mar 03, 2015
3.950
4.240
3.870
4.200
569,315
+0.27(+6.87%)
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
.