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 (%)
Jul 31, 2014
7.740
7.740
7.260
7.280
147,255
-0.45(-5.82%)
Jul 30, 2014
7.850
7.850
7.660
7.730
90,984
+0.03(+0.39%)
Jul 29, 2014
7.790
7.850
7.670
7.700
89,896
-0.05(-0.65%)
Jul 28, 2014
7.840
7.930
7.520
7.750
270,107
-0.06(-0.77%)
Jul 25, 2014
7.240
7.980
7.240
7.810
187,478
+0.51(+6.99%)
Jul 24, 2014
7.410
7.420
7.110
7.300
94,612
-0.07(-0.95%)
Jul 23, 2014
7.590
7.630
7.330
7.370
50,365
-0.27(-3.53%)
Jul 22, 2014
7.400
7.690
7.370
7.640
60,595
+0.25(+3.38%)
Jul 21, 2014
7.250
7.500
7.120
7.390
86,439
+0.14(+1.93%)
Jul 18, 2014
6.900
7.250
6.900
7.250
58,107
+0.26(+3.72%)
Jul 17, 2014
6.970
7.020
6.770
6.990
60,873
+0.02(+0.29%)
Jul 16, 2014
6.960
7.060
6.950
6.970
55,916
+0.03(+0.43%)
Jul 15, 2014
6.970
7.010
6.850
6.940
79,809
-0.06(-0.86%)
Jul 14, 2014
6.780
7.010
6.760
7.000
71,702
+0.22(+3.24%)
Jul 11, 2014
6.860
6.950
6.700
6.780
115,142
-0.10(-1.45%)
Jul 10, 2014
6.800
7.050
6.800
6.880
58,392
-0.02(-0.29%)
Jul 09, 2014
6.940
6.980
6.845
6.900
65,938
-0.05(-0.72%)
Jul 08, 2014
7.000
7.150
6.770
6.950
116,271
-0.09(-1.28%)
Jul 07, 2014
6.990
7.130
6.750
7.040
108,269
+0.06(+0.86%)
Jul 03, 2014
6.750
6.980
6.980
6.980
29,200
+0.24(+3.56%)
Jul 02, 2014
6.800
6.960
6.730
6.740
58,402
-0.03(-0.44%)
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
.