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, 2015
5.180
5.250
4.900
5.230
432,740
+0.19(+3.77%)
Jun 29, 2015
5.400
5.420
5.030
5.040
354,444
-0.41(-7.52%)
Jun 26, 2015
5.520
5.590
5.340
5.450
1,802,427
-0.04(-0.73%)
Jun 25, 2015
5.500
5.610
5.430
5.490
383,549
+0.00(+0.00%)
Jun 24, 2015
5.810
5.810
5.390
5.490
465,043
-0.31(-5.43%)
Jun 23, 2015
6.070
6.090
5.730
5.805
381,536
-0.29(-4.68%)
Jun 22, 2015
6.000
6.180
5.880
6.090
566,982
+0.13(+2.18%)
Jun 19, 2015
5.900
6.000
5.750
5.960
489,475
+0.08(+1.36%)
Jun 18, 2015
5.800
6.060
5.770
5.880
1,209,991
+0.06(+1.03%)
Jun 17, 2015
5.700
5.850
5.685
5.820
547,567
+0.14(+2.46%)
Jun 16, 2015
5.760
5.850
5.660
5.680
579,790
-0.07(-1.22%)
Jun 15, 2015
5.700
5.860
5.680
5.750
455,424
+0.04(+0.70%)
Jun 12, 2015
5.600
5.710
5.600
5.710
222,116
+0.11(+1.96%)
Jun 11, 2015
5.650
5.720
5.580
5.600
258,012
-0.07(-1.23%)
Jun 10, 2015
5.690
5.745
5.600
5.670
371,844
+0.00(+0.00%)
Jun 09, 2015
5.700
5.750
5.650
5.670
290,553
-0.07(-1.22%)
Jun 08, 2015
5.590
5.840
5.580
5.740
629,988
+0.17(+3.05%)
Jun 05, 2015
5.220
5.660
5.220
5.570
1,011,447
+0.35(+6.70%)
Jun 04, 2015
5.170
5.230
5.170
5.220
96,103
+0.01(+0.19%)
Jun 03, 2015
5.090
5.210
5.090
5.210
320,376
+0.11(+2.16%)
Jun 02, 2015
5.160
5.160
5.020
5.100
152,302
-0.04(-0.78%)
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
.