StockSelector.com
  Research, Select, & Monitor Sunday, April 22, 2018 11:53:55 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Five9, Inc.$28.41($.37)(1.29%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 28.580 28.890 28.350 28.410 233,700
4/19/2018 28.910 29.190 28.670 28.780 165,000
4/18/2018 29.340 29.340 28.760 29.000 185,000
4/17/2018 28.570 29.380 28.550 29.280 149,700
4/16/2018 28.290 28.660 28.060 28.430 161,600
4/13/2018 28.620 28.620 27.845 28.080 244,500
4/12/2018 28.360 28.760 28.110 28.540 146,100
4/11/2018 27.950 28.590 27.930 28.250 152,300
4/10/2018 28.070 28.300 27.540 28.020 255,000
4/9/2018 27.920 28.320 27.650 27.680 271,500
4/6/2018 28.150 28.610 27.480 27.680 251,200
4/5/2018 29.010 29.050 28.160 28.260 329,500
4/4/2018 28.150 28.940 27.930 28.810 294,600
4/3/2018 28.980 29.105 28.410 28.610 296,100
4/2/2018 29.750 29.830 28.620 28.810 313,900
3/29/2018 29.350 30.230 29.155 29.790 368,200
3/28/2018 30.270 30.350 29.180 29.240 560,200
3/27/2018 31.680 31.680 30.150 30.290 373,300
3/26/2018 30.870 31.680 30.420 31.570 294,500
3/23/2018 31.150 31.550 30.350 30.350 306,700
3/22/2018 31.020 31.660 31.000 31.100 205,400
3/21/2018 31.500 31.920 31.240 31.470 180,100
3/20/2018 31.140 31.800 31.100 31.650 301,900
3/19/2018 31.240 31.450 30.510 31.150 416,700
3/16/2018 30.930 31.535 30.880 31.300 374,000
3/15/2018 30.620 31.100 30.530 30.950 199,400
3/14/2018 30.920 31.270 30.630 30.700 365,800
3/13/2018 30.560 30.740 30.010 30.700 947,200
3/12/2018 31.280 32.160 30.940 31.450 606,400
3/9/2018 32.200 32.470 31.240 31.360 621,500
3/8/2018 31.380 32.240 31.380 32.070 359,200
3/7/2018 31.000 31.700 30.580 31.410 658,300
3/6/2018 30.730 31.290 30.250 31.240 747,800
3/5/2018 31.360 31.360 30.350 30.630 628,300
3/2/2018 30.150 31.450 30.000 31.380 534,700
3/1/2018 30.070 30.490 29.330 30.340 488,200
2/28/2018 29.650 30.615 29.650 30.360 614,000
2/27/2018 29.920 30.000 29.280 29.690 408,800
2/26/2018 29.590 30.025 28.950 29.890 657,300
2/23/2018 30.890 32.000 29.120 29.700 575,800
2/22/2018 29.720 32.000 29.080 30.410 1,096,800
2/21/2018 27.010 27.650 26.640 26.970 583,300
2/20/2018 26.640 27.020 26.500 26.840 374,400
2/16/2018 27.050 27.460 26.640 26.780 267,700
2/15/2018 26.390 27.230 25.930 27.090 420,400
2/14/2018 25.420 26.250 25.420 26.095 268,700
2/13/2018 24.710 25.620 24.485 25.500 288,600
2/12/2018 24.930 25.140 24.500 24.950 227,300
2/9/2018 24.670 25.040 24.110 24.840 360,300
2/8/2018 24.660 24.680 24.190 24.420 370,800
2/7/2018 24.410 24.860 23.980 24.610 187,400
2/6/2018 23.670 24.660 23.280 24.590 269,500
2/5/2018 24.930 25.550 24.110 24.140 251,400
2/2/2018 25.630 25.740 25.190 25.210 161,300
2/1/2018 26.130 26.150 25.750 25.900 224,000
1/31/2018 25.810 26.050 25.700 26.010 355,100
1/30/2018 25.370 25.800 25.170 25.620 467,900
1/29/2018 26.460 26.600 25.630 25.720 367,700
1/26/2018 25.940 26.540 25.805 26.540 290,000
1/25/2018 25.930 26.290 25.680 25.750 207,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.