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
)
51.30
-0.94 (-1.80%)
Streaming Delayed Price
Updated: 10:27 AM EDT, May 23, 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 (%)
Sep 30, 2015
3.690
3.920
3.620
3.700
131,274
+0.00(+0.00%)
Sep 29, 2015
3.930
3.930
3.600
3.700
194,652
-0.20(-5.13%)
Sep 28, 2015
3.820
3.920
3.770
3.900
142,260
+0.05(+1.30%)
Sep 25, 2015
3.950
4.020
3.810
3.850
152,361
-0.13(-3.27%)
Sep 24, 2015
3.950
4.000
3.870
3.980
89,745
-0.01(-0.25%)
Sep 23, 2015
3.980
4.035
3.890
3.990
159,664
+0.02(+0.50%)
Sep 22, 2015
3.990
4.090
3.820
3.970
126,316
-0.11(-2.70%)
Sep 21, 2015
4.100
4.150
4.010
4.080
115,322
-0.02(-0.49%)
Sep 18, 2015
4.060
4.230
3.985
4.100
609,057
-0.04(-0.97%)
Sep 17, 2015
4.050
4.190
4.026
4.140
84,169
+0.08(+1.97%)
Sep 16, 2015
3.880
4.080
3.800
4.060
201,328
+0.16(+4.10%)
Sep 15, 2015
3.790
3.910
3.720
3.900
227,036
+0.11(+2.90%)
Sep 14, 2015
3.720
3.850
3.720
3.790
310,762
+0.06(+1.61%)
Sep 11, 2015
3.700
3.800
3.680
3.730
361,584
+0.00(+0.00%)
Sep 10, 2015
3.750
3.800
3.700
3.730
425,386
-0.02(-0.53%)
Sep 09, 2015
3.700
3.810
3.700
3.750
351,347
+0.05(+1.35%)
Sep 08, 2015
3.770
3.830
3.660
3.700
133,977
-0.03(-0.80%)
Sep 04, 2015
3.750
3.730
3.730
3.730
122,200
-0.07(-1.84%)
Sep 03, 2015
3.860
3.890
3.780
3.800
140,080
-0.05(-1.30%)
Sep 02, 2015
3.930
3.930
3.830
3.850
141,670
-0.04(-1.03%)
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
.