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 (%)
May 31, 2016
10.24
10.40
10.04
10.19
615,932
-0.07(-0.68%)
May 27, 2016
10.26
10.26
10.26
10.26
246,800
-0.04(-0.39%)
May 26, 2016
9.910
10.34
9.860
10.30
371,004
+0.40(+4.04%)
May 25, 2016
9.780
9.980
9.590
9.900
391,265
+0.13(+1.33%)
May 24, 2016
9.700
9.830
9.600
9.770
343,748
+0.05(+0.51%)
May 23, 2016
9.790
9.890
9.520
9.720
396,347
-0.07(-0.72%)
May 20, 2016
9.710
9.900
9.640
9.790
269,791
+0.12(+1.24%)
May 19, 2016
9.960
10.00
9.540
9.670
495,699
-0.33(-3.30%)
May 18, 2016
8.850
10.00
8.700
10.00
1,838,186
+1.38(+16.01%)
May 17, 2016
8.930
9.100
8.490
8.620
534,604
-0.32(-3.58%)
May 16, 2016
8.980
9.160
8.630
8.940
794,371
-0.16(-1.76%)
May 13, 2016
9.100
9.450
8.904
9.100
459,906
-0.14(-1.52%)
May 12, 2016
10.13
10.17
8.870
9.240
729,959
-0.95(-9.32%)
May 11, 2016
9.900
10.90
9.740
10.19
823,294
+0.29(+2.93%)
May 10, 2016
9.900
9.970
9.610
9.900
328,053
+0.05(+0.51%)
May 09, 2016
9.480
9.990
9.412
9.850
461,974
+0.37(+3.90%)
May 06, 2016
9.590
9.600
9.140
9.480
344,677
-0.11(-1.15%)
May 05, 2016
9.530
9.770
9.384
9.590
265,785
+0.07(+0.74%)
May 04, 2016
9.500
9.680
9.360
9.520
277,229
-0.07(-0.73%)
May 03, 2016
9.640
9.730
9.450
9.590
331,272
-0.11(-1.13%)
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
.