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 (%)
Aug 31, 2015
3.990
4.040
3.910
3.930
119,189
-0.10(-2.48%)
Aug 28, 2015
4.140
4.140
3.990
4.030
129,997
-0.14(-3.36%)
Aug 27, 2015
4.040
4.180
3.940
4.170
190,572
+0.12(+2.96%)
Aug 26, 2015
4.230
4.280
3.970
4.050
246,684
-0.10(-2.41%)
Aug 25, 2015
4.260
4.300
4.040
4.150
263,996
+0.01(+0.24%)
Aug 24, 2015
3.750
4.240
3.750
4.140
344,426
+0.03(+0.73%)
Aug 21, 2015
4.040
4.190
4.040
4.110
275,240
+0.01(+0.24%)
Aug 20, 2015
4.220
4.260
4.050
4.100
513,586
-0.14(-3.30%)
Aug 19, 2015
4.200
4.260
4.150
4.240
278,659
+0.05(+1.19%)
Aug 18, 2015
4.410
4.470
4.160
4.190
277,593
-0.26(-5.84%)
Aug 17, 2015
4.440
4.510
4.400
4.450
204,229
-0.01(-0.22%)
Aug 14, 2015
4.490
4.555
4.383
4.460
179,126
-0.03(-0.67%)
Aug 13, 2015
4.490
4.600
4.330
4.490
275,117
-0.01(-0.22%)
Aug 12, 2015
4.420
4.520
4.300
4.500
271,343
+0.06(+1.35%)
Aug 11, 2015
4.520
4.690
4.420
4.440
189,996
-0.12(-2.63%)
Aug 10, 2015
4.460
4.662
4.450
4.560
195,932
+0.11(+2.47%)
Aug 07, 2015
4.460
4.670
4.360
4.450
218,949
-0.01(-0.22%)
Aug 06, 2015
4.690
4.740
4.460
4.460
290,368
-0.33(-6.89%)
Aug 05, 2015
4.990
5.110
4.750
4.790
243,056
-0.14(-2.84%)
Aug 04, 2015
5.250
5.440
4.900
4.930
708,941
+0.00(+0.00%)
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
.