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 (%)
Jun 30, 2014
6.750
7.230
6.550
7.200
149,276
+0.50(+7.46%)
Jun 27, 2014
6.750
7.130
6.580
6.700
1,509,840
-0.03(-0.45%)
Jun 26, 2014
6.540
6.810
6.310
6.730
104,005
+0.06(+0.90%)
Jun 25, 2014
6.870
6.960
6.620
6.670
82,857
-0.24(-3.47%)
Jun 24, 2014
6.870
7.090
6.830
6.910
110,997
+0.01(+0.14%)
Jun 23, 2014
7.340
7.450
6.840
6.900
274,445
-0.37(-5.09%)
Jun 20, 2014
7.860
7.980
7.220
7.270
504,188
-0.54(-6.91%)
Jun 19, 2014
7.910
7.930
7.700
7.810
125,876
-0.06(-0.76%)
Jun 18, 2014
7.950
7.990
7.690
7.870
211,243
-0.05(-0.63%)
Jun 17, 2014
7.860
7.930
7.530
7.920
124,837
+0.02(+0.25%)
Jun 16, 2014
7.910
8.100
7.800
7.900
104,849
+0.02(+0.25%)
Jun 13, 2014
7.810
7.990
7.530
7.880
98,216
-0.07(-0.88%)
Jun 12, 2014
7.890
8.140
7.850
7.950
158,150
-0.06(-0.75%)
Jun 11, 2014
7.864
8.060
7.800
8.010
143,960
+0.03(+0.38%)
Jun 10, 2014
8.090
8.100
7.870
7.980
183,673
+0.58(+7.84%)
Jun 06, 2014
7.120
7.350
7.080
7.400
95,103
+0.26(+3.64%)
Jun 05, 2014
7.090
7.480
7.050
7.140
103,060
+0.10(+1.42%)
Jun 04, 2014
7.150
7.260
7.020
7.040
71,769
-0.08(-1.12%)
Jun 03, 2014
7.320
7.390
7.090
7.120
51,324
-0.26(-3.52%)
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
.