We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Five9 Inc | NASDAQ:FIVN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.33 | -3.40% | 37.80 | 39.50 | 39.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 40.92 | 39.02 | 39.50 | 951,999 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Jan 2025 | 39.74 | 0.01 | 0.03% | 39.02 | 40.92 | 951,889 |
| 23 Jan 2025 | 39.73 | 0.00 | 0.00% | 39.73 | 39.73 | 0 |
| 22 Jan 2025 | 39.73 | 0.19 | 0.48% | 39.00 | 39.98 | 1,065,839 |
| 21 Jan 2025 | 39.54 | 2.15 | 5.75% | 38.21 | 40.38 | 1,523,333 |
| 17 Jan 2025 | 37.39 | 0.79 | 2.16% | 36.20 | 37.45 | 2,033,454 |
| 16 Jan 2025 | 36.60 | -0.58 | -1.56% | 36.54 | 37.5749 | 841,356 |
| 15 Jan 2025 | 37.18 | -0.28 | -0.75% | 37.11 | 38.41 | 735,707 |
| 14 Jan 2025 | 37.46 | -0.38 | -1.00% | 37.3501 | 38.60 | 662,531 |
| 13 Jan 2025 | 37.84 | 0.26 | 0.69% | 37.01 | 38.16 | 706,085 |
| 10 Jan 2025 | 37.58 | -1.36 | -3.49% | 37.25 | 38.405 | 1,014,088 |
| 08 Jan 2025 | 38.94 | -0.22 | -0.56% | 37.90 | 39.34 | 1,129,980 |
| 07 Jan 2025 | 39.16 | -2.01 | -4.88% | 38.75 | 41.32 | 1,129,357 |
| 06 Jan 2025 | 41.17 | 0.13 | 0.32% | 40.82 | 42.49 | 1,335,026 |
| 03 Jan 2025 | 41.04 | 0.60 | 1.48% | 40.42 | 41.45 | 770,984 |
| 02 Jan 2025 | 40.44 | -0.20 | -0.49% | 40.27 | 41.24 | 529,540 |
| 31 Dec 2024 | 40.64 | -0.08 | -0.20% | 40.41 | 41.46 | 554,920 |
| 30 Dec 2024 | 40.72 | -0.70 | -1.69% | 40.20 | 41.46 | 509,035 |
| 27 Dec 2024 | 41.42 | -0.96 | -2.27% | 40.91 | 42.80 | 602,649 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.24 | 40.38 | 36.20 | 38.64 | 1,536,722 | 0.56 | 1.50% |
| 1 Month | 42.335 | 42.80 | 36.20 | 39.01 | 941,482 | -4.54 | -10.71% |
| 3 Months | 30.07 | 44.3602 | 29.25 | 39.01 | 1,516,560 | 7.73 | 25.71% |
| 6 Months | 44.43 | 47.13 | 26.60 | 34.60 | 1,635,363 | -6.63 | -14.92% |
| 1 Year | 80.20 | 80.80 | 26.60 | 44.31 | 1,503,856 | -42.40 | -52.87% |
| 3 Years | 119.78 | 138.34 | 26.60 | 65.89 | 1,333,593 | -81.98 | -68.44% |
| 5 Years | 71.33 | 211.68 | 26.60 | 93.68 | 1,237,082 | -33.53 | -47.01% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
