Five9 Inc (F2IV34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.36830102623 | 17.54 | 17.54 | 17.3 | 30 | 17.43333333 | DR |
| 4 | 0.46 | 2.73159144893 | 16.84 | 17.54 | 16.56 | 110 | 16.72564492 | DR |
| 12 | 4.86 | 39.0675241158 | 12.44 | 17.54 | 12.44 | 98 | 16.16057692 | DR |
| 26 | 2.84 | 19.6403872752 | 14.46 | 17.54 | 10.1 | 187 | 12.36060248 | DR |
| 52 | -2.62 | -13.1526104418 | 19.92 | 20.41 | 10.1 | 210 | 15.3391207 | DR |
| 156 | -19.66 | -53.1926406926 | 36.96 | 40.61 | 10.1 | 77 | 16.80070497 | DR |
| 260 | -19.66 | -53.1926406926 | 36.96 | 40.61 | 10.1 | 77 | 16.80070497 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1735248540 | 17.3 | -0.2 | -1.14 | 17.3 | 17.3 | 17.3 | 20 |
| 1734989340 | 17.5 | 0.14 | 0.81 | 17.54 | 17.54 | 17.36 | 40 |
| 1734730140 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1734643740 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1734557340 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1734470940 | 17.36 | 0.42 | 2.48 | 17.36 | 17.36 | 17.36 | 42 |
| 1734384540 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1734125340 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1734038940 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1733952540 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1733866140 | 16.94 | 0.14 | 0.83 | 16.94 | 16.94 | 16.94 | 42 |
| 1733779800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1733520600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1733434200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1733347800 | 16.8 | 0.24 | 1.45 | 16.8 | 16.8 | 16.8 | 30 |
| 1733261340 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1733174940 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1732915740 | 16.559999 | 0.28 | 1.72 | 16.84 | 16.84 | 16.559999 | 485 |
| 1732829340 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1732742940 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1732656540 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1732570140 | 16.28 | 3.83 | 30.76 | 15.92 | 16.329999 | 15.92 | 20 |
| 1732310940 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732224540 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732051740 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731965340 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731619740 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731533340 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731446940 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731360540 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731101340 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731014940 | 12.45 | 2.26 | 22.18 | 12.44 | 12.45 | 12.44 | 101 |
| 1730928600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730842200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730755800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730496600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730410200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730323800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730237400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730151000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729891800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729805400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729719000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729632600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729546200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729287000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729200600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729114200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729027800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728941400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728682200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728595800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728509400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728423000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728336600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728077400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1727991000 | 10.19 | 0.09 | 0.89 | 10.19 | 10.19 | 10.19 | 50 |
| 1727874000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727787600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727701200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
