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 | -5.53 | -14.3935450286 | 38.42 | 38.47 | 32.55 | 2263007 | 34.86303709 | CS |
| 4 | -10.39 | -24.0064695009 | 43.28 | 49.9 | 32.55 | 2214908 | 39.47147865 | CS |
| 12 | -9.405 | -22.2366710013 | 42.295 | 49.9 | 32.55 | 1488708 | 40.03191491 | CS |
| 26 | 2.97 | 9.92647058824 | 29.92 | 49.9 | 26.6 | 1622225 | 36.08984927 | CS |
| 52 | -26.43 | -44.5549561699 | 59.32 | 63.79 | 26.6 | 1540623 | 40.93408059 | CS |
| 156 | -65.26 | -66.4900662252 | 98.15 | 121.17 | 26.6 | 1353413 | 62.39299151 | CS |
| 260 | -38.67 | -54.038569033 | 71.56 | 211.68 | 26.6 | 1264018 | 92.10885359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 32.89 | -1.45 | -4.22 | 33.91 | 34.82 | 32.475 | 1462509 |
| 1741217700 | 34.34 | 0.99 | 2.97 | 33.28 | 34.48 | 33.185 | 1999705 |
| 1741131300 | 33.35 | -1.13 | -3.28 | 33.78 | 34.1405 | 32.549999 | 2922452 |
| 1741044900 | 34.48 | -1.72 | -4.75 | 36.52 | 36.73 | 34.03 | 2212527 |
| 1740785700 | 36.2 | -0.39 | -1.07 | 36.35 | 36.42 | 35.45 | 2678473 |
| 1740699300 | 36.59 | -1.36 | -3.58 | 38.42 | 38.47 | 36.52 | 1569884 |
| 1740612900 | 37.95 | -0.78 | -2.01 | 39.35 | 40 | 37.72 | 2173860 |
| 1740526500 | 38.73 | -3.04 | -7.28 | 41.42 | 41.6003 | 38.36 | 3208028 |
| 1740440100 | 41.77 | -0.32 | -0.76 | 42.22 | 42.6599 | 39.4 | 4430210 |
| 1740180900 | 42.09 | 0.4 | 0.96 | 49.75 | 49.9 | 41.51 | 7984816 |
| 1740094500 | 41.69 | -0.13 | -0.31 | 41.37 | 41.93 | 40.02 | 3790585 |
| 1740008100 | 41.82 | -0.7 | -1.65 | 42.7 | 43.62 | 41.33 | 1963321 |
| 1739921700 | 42.52 | 2.4 | 5.98 | 40.34 | 42.52 | 40.33 | 1620960 |
| 1739576100 | 40.12 | -1.39 | -3.35 | 41.3444 | 41.42 | 39.79 | 866980 |
| 1739489700 | 41.51 | 0.31 | 0.75 | 41.52 | 41.7899 | 40.78 | 763823 |
| 1739403300 | 41.2 | 0.55 | 1.35 | 40.05 | 41.23 | 39.81 | 618519 |
| 1739316900 | 40.65 | -0.35 | -0.85 | 40.69 | 40.91 | 40.03 | 622012 |
| 1739230500 | 41 | 0.13 | 0.32 | 41.45 | 41.7 | 40.825 | 1157114 |
| 1738971300 | 40.87 | -1.1 | -2.62 | 41.69 | 42.05 | 40.5 | 909317 |
| 1738884900 | 41.97 | -0.85 | -1.99 | 43.28 | 43.4571 | 41.87 | 814174 |
| 1738798500 | 42.82 | 0.16 | 0.36 | 42.7 | 43 | 41.685 | 1256885 |
| 1738712100 | 42.665 | 2.18 | 5.37 | 41.12 | 43.4698 | 41.12 | 2184179 |
| 1738625700 | 40.49 | -0.5 | -1.22 | 39.64 | 40.93 | 39.25 | 1158079 |
| 1738366500 | 40.99 | 0.23 | 0.56 | 41.98 | 42.95 | 40.81 | 1200245 |
| 1738280100 | 40.76 | -0.2 | -0.49 | 41.02 | 41.685 | 39.98 | 1049312 |
| 1738193700 | 40.96 | -0.39 | -0.94 | 41.11 | 41.26 | 39.865 | 1908245 |
| 1738107300 | 41.35 | 1.51 | 3.79 | 39.755 | 41.58 | 38.52 | 1651388 |
| 1738020900 | 39.84 | 0.1 | 0.25 | 39.545 | 41.1 | 39.46 | 1184248 |
| 1737761700 | 39.74 | 0.01 | 0.03 | 39.5 | 40.92 | 39.02 | 951889 |
| 1737675300 | 39.73 | 0 | 0.00 | 39.73 | 39.73 | 39.73 | 0 |
| 1737588900 | 39.73 | 0.19 | 0.48 | 39.68 | 39.98 | 39 | 1065839 |
| 1737502500 | 39.54 | 2.15 | 5.75 | 38.3 | 40.38 | 38.21 | 1523333 |
| 1737156900 | 37.39 | 0.79 | 2.16 | 37.24 | 37.45 | 36.2 | 2033454 |
| 1737070500 | 36.6 | -0.58 | -1.56 | 37.47 | 37.5749 | 36.54 | 841356 |
| 1736984100 | 37.18 | -0.28 | -0.75 | 38.21 | 38.41 | 37.11 | 735707 |
| 1736897700 | 37.46 | -0.38 | -1.00 | 38.14 | 38.6 | 37.3501 | 662531 |
| 1736811300 | 37.84 | 0.26 | 0.69 | 37.51 | 38.16 | 37.01 | 706085 |
| 1736552100 | 37.58 | -1.36 | -3.49 | 38.09 | 38.405 | 37.25 | 1014088 |
| 1736379300 | 38.94 | -0.22 | -0.56 | 38.63 | 39.34 | 37.9 | 1129980 |
| 1736292900 | 39.16 | -2.01 | -4.88 | 41.32 | 41.32 | 38.75 | 1129357 |
| 1736206500 | 41.17 | 0.13 | 0.32 | 41.52 | 42.49 | 40.82 | 1335026 |
| 1735947300 | 41.04 | 0.6 | 1.48 | 40.5 | 41.45 | 40.42 | 770984 |
| 1735860900 | 40.44 | -0.2 | -0.49 | 40.9 | 41.24 | 40.27 | 529540 |
| 1735688100 | 40.64 | -0.08 | -0.20 | 41.38 | 41.46 | 40.41 | 554920 |
| 1735601700 | 40.72 | -0.7 | -1.69 | 40.76 | 41.46 | 40.2 | 509035 |
| 1735342500 | 41.42 | -0.96 | -2.27 | 42.5 | 42.8 | 40.91 | 602649 |
| 1735256100 | 42.38 | -0.01 | -0.02 | 42.14 | 42.75 | 41.9 | 461660 |
| 1735077840 | 42.39 | -0.09 | -0.21 | 42.52 | 42.66 | 41.695 | 245523 |
| 1734996900 | 42.48 | -0.15 | -0.35 | 42.49 | 43.09 | 41.93 | 782702 |
| 1734737700 | 42.63 | 1.15 | 2.77 | 41.14 | 43.06 | 40.77 | 1709039 |
| 1734651300 | 41.48 | 0.24 | 0.58 | 41.59 | 42.05 | 40.25 | 1520649 |
| 1734564900 | 41.24 | -1.49 | -3.49 | 42.75 | 43.39 | 41.1547 | 1711150 |
| 1734478500 | 42.73 | 0.12 | 0.28 | 42.85 | 43.62 | 42.27 | 1628591 |
| 1734392100 | 42.61 | 0.4 | 0.95 | 42.54 | 43.36 | 41.17 | 1045472 |
| 1734132900 | 42.21 | -1.2 | -2.76 | 43.1 | 43.75 | 41.89 | 907687 |
| 1734046500 | 43.41 | 0.37 | 0.86 | 42.5 | 43.62 | 42.295 | 802088 |
| 1733960100 | 43.04 | 0.8 | 1.89 | 42.13 | 43.42 | 42.13 | 895775 |
| 1733873700 | 42.24 | 0.64 | 1.54 | 41.49 | 43.31 | 41.2529 | 1603788 |
| 1733787300 | 41.6 | -0.88 | -2.07 | 43.155 | 44.3602 | 41.4 | 1977568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
