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, 2015
4.410
4.770
4.410
4.710
477,929
+0.32(+7.29%)
Jul 30, 2015
4.630
4.700
4.365
4.390
508,248
-0.22(-4.77%)
Jul 29, 2015
5.070
5.070
4.600
4.610
340,790
-0.50(-9.78%)
Jul 28, 2015
5.160
5.240
4.905
5.110
264,589
-0.06(-1.16%)
Jul 27, 2015
5.360
5.360
5.160
5.170
242,104
-0.24(-4.44%)
Jul 24, 2015
5.430
5.490
5.340
5.410
110,691
-0.05(-0.92%)
Jul 23, 2015
5.530
5.540
5.340
5.460
104,676
-0.08(-1.44%)
Jul 22, 2015
5.460
5.560
5.410
5.540
161,376
+0.06(+1.09%)
Jul 21, 2015
5.380
5.530
5.330
5.480
93,751
+0.11(+2.05%)
Jul 20, 2015
5.600
5.610
5.360
5.370
168,689
-0.22(-3.94%)
Jul 17, 2015
5.490
5.630
5.440
5.590
348,389
+0.11(+2.01%)
Jul 16, 2015
5.400
5.500
5.300
5.480
178,842
+0.10(+1.86%)
Jul 15, 2015
5.510
5.510
5.380
5.380
136,486
-0.11(-2.00%)
Jul 14, 2015
5.420
5.510
5.420
5.490
195,697
+0.05(+0.92%)
Jul 13, 2015
5.470
5.530
5.370
5.440
205,285
-0.03(-0.55%)
Jul 10, 2015
5.300
5.470
5.290
5.470
134,459
+0.21(+3.99%)
Jul 09, 2015
5.270
5.340
5.200
5.260
109,615
+0.04(+0.77%)
Jul 08, 2015
5.300
5.330
5.170
5.220
176,079
-0.11(-2.06%)
Jul 07, 2015
5.510
5.510
5.240
5.330
232,000
-0.19(-3.44%)
Jul 06, 2015
5.470
5.610
5.380
5.520
497,030
+0.01(+0.18%)
Jul 02, 2015
5.340
5.510
5.510
5.510
311,300
+0.20(+3.77%)
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
.