Indicators

Five9 Inc (NQ: FIVN )

29.53 -0.08 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	28.63	29.08	28.45	28.73	1,034,823	-0.02(-0.09%)
Sep 27, 2024	28.77	29.16	28.52	28.75	1,441,475	+0.46(+1.64%)
Sep 26, 2024	28.47	28.47	27.40	28.29	3,607,746	+0.51(+1.84%)
Sep 25, 2024	27.48	28.11	27.20	27.78	2,849,239	+0.13(+0.47%)
Sep 24, 2024	27.92	27.93	27.46	27.65	1,623,771	+0.06(+0.22%)
Sep 23, 2024	27.84	28.03	27.39	27.59	2,211,252	-0.18(-0.65%)
Sep 20, 2024	28.40	28.42	27.40	27.77	2,427,556	-0.71(-2.49%)
Sep 19, 2024	29.33	29.42	28.42	28.48	1,434,726	-0.04(-0.14%)
Sep 18, 2024	28.30	29.10	27.90	28.52	1,222,045	+0.13(+0.46%)
Sep 17, 2024	28.99	29.33	28.15	28.39	1,533,024	-0.40(-1.39%)
Sep 16, 2024	28.70	29.06	28.18	28.79	2,372,089	+0.30(+1.05%)
Sep 13, 2024	27.98	29.42	27.86	28.49	1,225,545	+0.66(+2.37%)
Sep 12, 2024	27.54	28.11	26.85	27.83	1,747,941	+0.50(+1.83%)
Sep 11, 2024	26.95	27.43	26.73	27.33	1,626,348	+0.34(+1.26%)
Sep 10, 2024	27.85	28.07	26.60	26.99	2,183,507	-0.80(-2.88%)
Sep 09, 2024	28.47	28.86	27.74	27.79	2,194,934	-0.82(-2.87%)
Sep 06, 2024	29.84	30.10	28.59	28.61	2,156,214	-0.97(-3.28%)
Sep 05, 2024	29.63	30.23	28.98	29.58	2,935,215	-0.24(-0.80%)
Sep 04, 2024	30.83	30.83	29.62	29.82	2,152,740	-1.23(-3.96%)

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.