Five9 Inc (FIVN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6 | -13.8972809668 | 33.1 | 33.44 | 28.59 | 2318137 | 30.52300444 | CS |
| 4 | -5.7 | -16.6666666667 | 34.2 | 35.68 | 28.59 | 2499325 | 32.02566798 | CS |
| 12 | -13.32 | -31.8507890961 | 41.82 | 47.13 | 28.59 | 1649476 | 37.19814189 | CS |
| 26 | -30.82 | -51.955495617 | 59.32 | 63.79 | 28.59 | 1466773 | 46.11476918 | CS |
| 52 | -41.91 | -59.5227950575 | 70.41 | 92.3999 | 28.59 | 1361594 | 56.99332267 | CS |
| 156 | -142.6 | -83.3430742256 | 171.1 | 176.49 | 28.59 | 1361758 | 84.31052142 | CS |
| 260 | -33.08 | -53.7187398506 | 61.58 | 211.68 | 28.59 | 1170708 | 98.00127693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 28.61 | -0.97 | -3.28 | 29.92 | 30.05 | 28.59 | 2105198 |
| 1725575700 | 29.58 | -0.24 | -0.80 | 29.5 | 30.225 | 28.98 | 2903699 |
| 1725489300 | 29.82 | -1.23 | -3.96 | 30.83 | 30.83 | 29.62 | 2152740 |
| 1725402900 | 31.05 | -1.2 | -3.72 | 31.94 | 31.94 | 30.565 | 2448236 |
| 1725057300 | 32.25 | -0.69 | -2.09 | 33.1 | 33.439999 | 32.13 | 1729949 |
| 1724970900 | 32.939999 | 0.5 | 1.54 | 32.799999 | 33.46 | 32.47 | 1573246 |
| 1724884500 | 32.439999 | -0.66 | -1.99 | 32.89 | 33.14 | 31.75 | 1691325 |
| 1724798100 | 33.1 | -0.54 | -1.61 | 33 | 33.42 | 32.85 | 1059868 |
| 1724711700 | 33.64 | -0.13 | -0.38 | 34 | 34.065 | 32.939999 | 1773903 |
| 1724452500 | 33.77 | 0.61 | 1.84 | 33.479999 | 34.25 | 33.14 | 1418351 |
| 1724366100 | 33.159999 | -0.99 | -2.90 | 34.15 | 34.26 | 33.119999 | 1124987 |
| 1724279700 | 34.15 | -0.02 | -0.06 | 34.79 | 35.14 | 33.8 | 1626638 |
| 1724193300 | 34.17 | -0.8 | -2.29 | 34.85 | 35.2 | 34.15 | 1328341 |
| 1724106900 | 34.97 | 2.05 | 6.23 | 33.04 | 35.16 | 33.04 | 1333538 |
| 1723847700 | 32.92 | -0.53 | -1.58 | 33.445 | 33.82 | 32.6 | 1437193 |
| 1723761300 | 33.45 | 1.24 | 3.85 | 32.95 | 33.549999 | 32.744999 | 1742721 |
| 1723674900 | 32.21 | 0.39 | 1.23 | 31.85 | 32.67 | 31.73 | 2186365 |
| 1723588500 | 31.82 | -0.54 | -1.67 | 32.27 | 33.2 | 31.46 | 2303122 |
| 1723502100 | 32.36 | 1.14 | 3.65 | 31.94 | 33.17 | 31.6 | 3739279 |
| 1723242900 | 31.22 | -11.25 | -26.49 | 34.2 | 35.68 | 28.7501 | 13823464 |
| 1723156500 | 42.47 | 1.2 | 2.91 | 41.6 | 42.78 | 40.49 | 2339369 |
| 1723070100 | 41.27 | 1.1 | 2.74 | 40.46 | 42.5 | 40.19 | 1061187 |
| 1722983700 | 40.17 | 0 | 0.00 | 40.44 | 40.7 | 39.5 | 923144 |
| 1722897300 | 40.17 | -0.6 | -1.47 | 40.13 | 40.92 | 39.62 | 1225557 |
| 1722638100 | 40.77 | -2.11 | -4.92 | 41.24 | 41.24 | 39.88 | 1383451 |
| 1722551700 | 42.88 | -1.67 | -3.75 | 44.33 | 44.8 | 42.57 | 1028054 |
| 1722465300 | 44.55 | -0.49 | -1.09 | 45.15 | 45.85 | 44.25 | 1050565 |
| 1722378900 | 45.04 | -0.89 | -1.94 | 45.95 | 46.28 | 44.33 | 1262327 |
| 1722292500 | 45.93 | -0.83 | -1.78 | 46.92 | 47.13 | 45.69 | 747745 |
| 1722033300 | 46.76 | 2.03 | 4.54 | 45.33 | 46.83 | 44.75 | 983661 |
| 1721946900 | 44.73 | 1.43 | 3.30 | 43.59 | 45.81 | 43.39 | 941226 |
| 1721860500 | 43.3 | -1.28 | -2.87 | 44.43 | 44.91 | 43.18 | 777780 |
| 1721774100 | 44.58 | 0.84 | 1.93 | 43.54 | 45.24 | 43.54 | 1124674 |
| 1721687700 | 43.735 | -0.71 | -1.59 | 44.91 | 44.975 | 43.29 | 459836 |
| 1721428500 | 44.44 | 0.64 | 1.46 | 43.77 | 44.59 | 43.32 | 992413 |
| 1721342100 | 43.8 | -2.82 | -6.05 | 46.24 | 47 | 43.52 | 1764172 |
| 1721255700 | 46.62 | 0.96 | 2.10 | 45.15 | 47 | 44.75 | 1521874 |
| 1721169300 | 45.66 | 1.59 | 3.61 | 44.51 | 45.7974 | 44.49 | 842716 |
| 1721082900 | 44.07 | 0.33 | 0.75 | 44.02 | 44.91 | 43.7568 | 1072729 |
| 1720823700 | 43.74 | 2.02 | 4.84 | 42.05 | 43.85 | 41.9 | 1531655 |
| 1720737300 | 41.72 | 1.72 | 4.30 | 40.665 | 43.2414 | 40.655 | 2234688 |
| 1720650900 | 40 | -1.81 | -4.33 | 41.6 | 41.876 | 39.445 | 1297366 |
| 1720564500 | 41.81 | -0.71 | -1.67 | 42.52 | 42.655 | 41.0884 | 998799 |
| 1720478100 | 42.52 | -0.36 | -0.84 | 43.04 | 43.04 | 41.712 | 1070563 |
| 1720218900 | 42.88 | 0.06 | 0.14 | 42.7 | 43.81 | 42.65 | 1072557 |
| 1720040640 | 42.82 | -0.31 | -0.72 | 43.19 | 43.67 | 42.79 | 548797 |
| 1719959700 | 43.13 | -0.42 | -0.96 | 43.54 | 44.11 | 42.53 | 1612477 |
| 1719873300 | 43.55 | -0.55 | -1.25 | 44.31 | 44.62 | 43.21 | 985352 |
| 1719614100 | 44.1 | 0.91 | 2.11 | 43.95 | 44.31 | 43.135 | 1625380 |
| 1719527700 | 43.19 | 2.45 | 6.01 | 40.77 | 43.22 | 40.72 | 1633216 |
| 1719441300 | 40.74 | 1.2 | 3.03 | 39.19 | 40.78 | 39.0701 | 979533 |
| 1719354900 | 39.54 | -1.33 | -3.25 | 40.89 | 40.89 | 39.52 | 1027103 |
| 1719268500 | 40.87 | -0.65 | -1.57 | 41.42 | 41.99 | 40.75 | 915113 |
| 1719009300 | 41.52 | 1.24 | 3.07 | 40.47 | 41.78 | 40.12 | 1951849 |
| 1718922900 | 40.285 | 0.19 | 0.49 | 40.02 | 40.615 | 39.89 | 1542358 |
| 1718750100 | 40.09 | -1.03 | -2.50 | 41.01 | 41.23 | 40.08 | 1028782 |
| 1718663700 | 41.12 | -0.62 | -1.49 | 41.42 | 41.465 | 40.62 | 1074144 |
| 1718404500 | 41.74 | -0.27 | -0.64 | 41.82 | 42.23 | 40.82 | 1495869 |
| 1718318100 | 42.01 | -1.76 | -4.02 | 44 | 44.14 | 41.3 | 1614351 |
| 1718231700 | 43.77 | -0.12 | -0.27 | 45 | 45.99 | 43.55 | 1847899 |
| 1718145300 | 43.89 | 0.97 | 2.26 | 42.86 | 43.92 | 42.49 | 1405704 |
| 1718058900 | 42.92 | -0.07 | -0.16 | 42.59 | 43.56 | 42.29 | 1145798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
