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
)
52.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2016
9.140
9.310
8.850
9.250
320,445
+0.10(+1.09%)
Apr 28, 2016
9.040
9.470
9.000
9.150
252,551
+0.10(+1.10%)
Apr 27, 2016
9.100
9.170
8.811
9.050
141,270
-0.04(-0.44%)
Apr 26, 2016
9.030
9.130
8.825
9.090
199,257
+0.06(+0.66%)
Apr 25, 2016
8.960
9.060
8.810
9.030
228,722
+0.03(+0.33%)
Apr 22, 2016
9.110
9.110
8.710
9.000
188,515
-0.13(-1.42%)
Apr 21, 2016
9.110
9.170
9.010
9.130
406,182
+0.00(+0.00%)
Apr 20, 2016
9.010
9.130
8.970
9.130
198,647
+0.10(+1.11%)
Apr 19, 2016
9.200
9.250
8.980
9.030
146,069
-0.11(-1.20%)
Apr 18, 2016
8.650
9.180
8.610
9.140
222,865
+0.47(+5.42%)
Apr 15, 2016
8.900
8.920
8.470
8.670
248,512
-0.26(-2.91%)
Apr 14, 2016
8.680
9.330
8.610
8.930
530,861
+0.36(+4.20%)
Apr 13, 2016
8.430
8.570
8.360
8.570
122,555
+0.17(+2.02%)
Apr 12, 2016
8.480
8.540
8.320
8.400
252,780
-0.07(-0.83%)
Apr 11, 2016
8.400
8.580
8.300
8.470
266,769
+0.08(+0.95%)
Apr 08, 2016
8.570
8.600
8.230
8.390
389,565
-0.07(-0.83%)
Apr 07, 2016
8.700
8.750
8.290
8.460
314,010
-0.23(-2.65%)
Apr 06, 2016
8.490
8.880
8.490
8.690
518,592
+0.24(+2.84%)
Apr 05, 2016
8.720
8.720
8.390
8.450
381,091
-0.34(-3.87%)
Apr 04, 2016
9.040
9.050
8.690
8.790
259,199
-0.21(-2.33%)
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
.