Highlights
NASDAQ: FIVN       Five9 Inc
Last Price Today's Change   Day's Range   Trading Volume
73.58   +0.27 (0.37%)  72.95 - 74.25  509,700

Recent Prices

Date Open Range Close Change Volume
17/01/2020 73.97 72.95 - 74.25 73.58 +0.27 (0.37%) 509,700
16/01/2020 73.27 72.99 - 74.05 73.31 +0.59 (0.81%) 465,300
15/01/2020 72.14 72.08 - 73.29 72.72 +0.80 (1.11%) 369,600
14/01/2020 72.62 70.91 - 73.70 71.92 -0.70 (0.96%) 528,800
13/01/2020 71.45 70.21 - 73.70 72.62 +1.415 (1.99%) 767,100
10/01/2020 71.39 70.21 - 71.66 71.15 -0.055 (0.08%) 485,600
09/01/2020 70.78 68.235 - 71.426 71.205 +1.005 (1.43%) 2,743,600
08/01/2020 68.79 68.235 - 70.45 70.20 +2.29 (3.37%) 649,700
07/01/2020 68.08 67.86 - 68.795 67.91 -0.42 (0.61%) 567,100
06/01/2020 66.27 66.14 - 68.56 68.33 +1.32 (1.97%) 570,700
03/01/2020 66.08 66.08 - 67.73 67.01 +0.25 (0.37%) 316,800
02/01/2020 66.10 65.56 - 67.22 66.76 +1.18 (1.80%) 702,800
31/12/2019 64.91 64.604 - 66.00 65.58 +0.29 (0.44%) 431,400
30/12/2019 66.37 64.79 - 67.33 65.29 -1.29 (1.94%) 288,400
27/12/2019 67.33 66.22 - 67.42 66.58 -0.41 (0.61%) 293,700
26/12/2019 66.42 66.30 - 67.57 66.99 +0.42 (0.63%) 279,400
24/12/2019 66.27 65.905 - 67.01 66.57 +0.53 (0.80%) 171,900
23/12/2019 66.66 65.64 - 67.00 66.04 -0.44 (0.66%) 320,800

  Be the first to like this.
 


 

3414  4674  636  186 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NIO 4.67+0.30 
 TTNP 0.334+0.084 
 SPY 331.95+1.03 
 SNCA 1.60+0.35 
 EEM 46.23+0.26 
 AVP 5.60-0.05 
 AMD 50.93+1.16 
 CHK 0.661-0.029 
 BAC 34.71-0.01 
 GE 11.81-0.03 
Partners & Brokers