Five9 Inc (F2IV34)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.13 | 0.826446280992 | 15.73 | 15.86 | 15.73 | 27 | 15.73735849 | DR |
| 12 | -0.98 | -5.81947743468 | 16.84 | 17.54 | 15.73 | 89 | 16.65207865 | DR |
| 26 | 5.28 | 49.9054820416 | 10.58 | 17.54 | 10.1 | 191 | 12.01360693 | DR |
| 52 | -4.06 | -20.3815261044 | 19.92 | 20.41 | 10.1 | 198 | 15.34280552 | DR |
| 156 | -21.1 | -57.0887445887 | 36.96 | 40.61 | 10.1 | 76 | 16.79250873 | DR |
| 260 | -21.1 | -57.0887445887 | 36.96 | 40.61 | 10.1 | 76 | 16.79250873 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1739914200 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1739827800 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1739568600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1739482200 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1739395800 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1739309400 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1739223000 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1738963800 | 15.86 | 0.13 | 0.83 | 15.86 | 15.86 | 15.86 | 3 |
| 1738877400 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738791000 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738704600 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738618200 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738359000 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738272600 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738186200 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738099800 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1738013400 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1737754200 | 15.73 | -1.57 | -9.08 | 15.73 | 15.73 | 15.73 | 50 |
| 1737667740 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737581340 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737494940 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737408540 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737149340 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737062940 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736976540 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736890140 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736803740 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736544540 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736458140 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736371740 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736285340 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1736198940 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1735939740 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1735853340 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1735594140 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 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 |
| 1732280400 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732194000 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
