We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Five9 Inc | NASDAQ:FIVN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.90 | -2.23% | 39.45 | 39.44 | 39.46 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 40.37 | 38.48 | 40.11 | 1,403,334 | 20:02:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Nov 2024 | 40.35 | 1.08 | 2.75% | 39.33 | 40.81 | 6,227,540 |
| 12 Nov 2024 | 39.27 | -0.40 | -1.01% | 37.95 | 39.85 | 2,935,623 |
| 11 Nov 2024 | 39.67 | 2.85 | 7.74% | 37.27 | 39.79 | 4,638,991 |
| 08 Nov 2024 | 36.82 | 4.01 | 12.22% | 36.0001 | 40.59 | 6,250,963 |
| 07 Nov 2024 | 32.81 | 1.33 | 4.22% | 31.66 | 33.43 | 3,692,438 |
| 06 Nov 2024 | 31.48 | 0.79 | 2.57% | 31.06 | 32.27 | 1,610,999 |
| 05 Nov 2024 | 30.69 | 0.38 | 1.25% | 29.25 | 31.06 | 1,267,449 |
| 04 Nov 2024 | 30.31 | -0.65 | -2.10% | 30.03 | 31.36 | 1,310,185 |
| 01 Nov 2024 | 30.96 | 1.43 | 4.84% | 29.77 | 31.30 | 1,334,681 |
| 31 Oct 2024 | 29.53 | -0.08 | -0.27% | 29.47 | 30.43 | 1,006,301 |
| 30 Oct 2024 | 29.61 | -0.44 | -1.46% | 29.57 | 30.52 | 954,800 |
| 29 Oct 2024 | 30.05 | 0.37 | 1.25% | 29.45 | 30.27 | 1,311,064 |
| 28 Oct 2024 | 29.68 | 0.13 | 0.44% | 29.36 | 30.16 | 1,118,540 |
| 25 Oct 2024 | 29.55 | -1.25 | -4.06% | 29.54 | 31.38 | 1,301,169 |
| 24 Oct 2024 | 30.80 | 0.81 | 2.70% | 29.865 | 30.96 | 1,202,046 |
| 23 Oct 2024 | 29.99 | -0.17 | -0.56% | 29.55 | 30.14 | 1,219,683 |
| 22 Oct 2024 | 30.16 | -0.76 | -2.46% | 30.02 | 31.82 | 2,640,244 |
| 21 Oct 2024 | 30.92 | 0.34 | 1.11% | 30.15 | 31.15 | 1,560,313 |
| 18 Oct 2024 | 30.58 | 0.61 | 2.04% | 30.11 | 30.88 | 1,566,167 |
| 17 Oct 2024 | 29.97 | 0.10 | 0.33% | 29.06 | 30.00 | 803,478 |
| 16 Oct 2024 | 29.87 | -0.54 | -1.78% | 29.63 | 31.00 | 1,534,672 |
| 15 Oct 2024 | 30.41 | 0.20 | 0.66% | 30.01 | 30.68 | 1,286,614 |
| 14 Oct 2024 | 30.21 | -0.17 | -0.56% | 30.15 | 30.805 | 991,995 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.70 | 40.81 | 31.66 | 37.98 | 4,749,111 | 7.75 | 24.45% |
| 1 Month | 29.76 | 40.81 | 29.06 | 34.47 | 2,197,634 | 9.69 | 32.56% |
| 3 Months | 34.15 | 40.81 | 26.60 | 31.42 | 1,839,835 | 5.30 | 15.52% |
| 6 Months | 53.78 | 55.45 | 26.60 | 36.08 | 1,670,044 | -14.33 | -26.65% |
| 1 Year | 65.56 | 92.3999 | 26.60 | 50.15 | 1,521,796 | -26.11 | -39.83% |
| 3 Years | 160.23 | 167.90 | 26.60 | 71.56 | 1,341,613 | -120.78 | -75.38% |
| 5 Years | 64.10 | 211.68 | 26.60 | 95.04 | 1,213,565 | -24.65 | -38.46% |
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
