53.65
1.09%
+0.58
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché FIVN Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di Five9 Inc (FIVN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-05-20 | $53.90 | $52.74 | $1.16 | 634,064.0 | +1.09% |
2024-05-17 | $53.91 | $53.04 | $0.87 | 734,935.0 | -1.49% |
2024-05-16 | $54.18 | $52.92 | $1.26 | 775,566.0 | +0.52% |
2024-05-15 | $55.45 | $53.24 | $2.21 | 1,331,417.0 | +0.62% |
2024-05-14 | $54.12 | $52.64 | $1.48 | 1,131,971.0 | -0.36% |
2024-05-13 | $54.91 | $53.23 | $1.67 | 1,043,159.0 | +0.74% |
2024-05-10 | $53.94 | $52.96 | $0.98 | 1,170,895.0 | -0.93% |
2024-05-09 | $54.72 | $53.52 | $1.20 | 1,724,123.0 | -1.40% |
2024-05-08 | $56.07 | $54.29 | $1.78 | 1,027,276.0 | -3.77% |
2024-05-07 | $57.33 | $55.54 | $1.79 | 1,162,318.0 | +1.36% |
2024-05-06 | $58.76 | $55.50 | $3.26 | 1,657,701.0 | -3.78% |
2024-05-03 | $60.76 | $57.06 | $3.70 | 3,913,463.0 | +2.03% |
2024-05-02 | $58.79 | $56.61 | $2.18 | 2,030,894.0 | -2.59% |
2024-05-01 | $60.22 | $57.68 | $2.54 | 891,873.0 | +1.16% |
2024-04-30 | $59.10 | $57.56 | $1.54 | 1,158,570.0 | -2.82% |
2024-04-29 | $59.85 | $58.66 | $1.19 | 1,096,360.0 | +0.44% |
2024-04-26 | $60.41 | $58.66 | $1.75 | 1,040,614.0 | -1.57% |
2024-04-25 | $60.20 | $59.16 | $1.04 | 588,575.0 | -0.60% |
2024-04-24 | $60.81 | $59.91 | $0.895 | 737,603.0 | +0.23% |
2024-04-23 | $60.60 | $58.33 | $2.27 | 912,395.0 | +3.24% |
Five9 Inc Stock (FIVN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Five9 Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FIVN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Five9 Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Five9 Inc Storia dei prezzi delle azioni (FIVN) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-05 | $60.76 | $52.64 | $8.12 | 19,863,719.0 | -6.81% |
2024-04 | $63.30 | $56.16 | $7.14 | 24,247,351.0 | -7.31% |
2024-03 | $63.79 | $56.49 | $7.30 | 27,012,854.0 | +1.82% |
2024-02 | $79.43 | $59.39 | $20.04 | 36,947,931.0 | -19.59% |
2024-01 | $81.24 | $72.10 | $9.14 | 16,678,150.0 | -3.60% |
Five9 Inc Storia dei prezzi delle azioni (FIVN) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $92.40 | $75.50 | $16.90 | 30,768,050.0 | +3.24% |
2023-11 | $78.07 | $54.66 | $23.41 | 32,027,739.0 | +31.71% |
2023-10 | $66.02 | $55.87 | $10.15 | 17,805,735.0 | -10.00% |
2023-09 | $73.76 | $62.38 | $11.38 | 18,381,826.0 | -11.15% |
2023-08 | $87.80 | $67.39 | $20.41 | 26,130,045.0 | -17.53% |
2023-07 | $89.58 | $78.54 | $11.04 | 18,890,073.0 | +6.43% |
2023-06 | $83.49 | $64.50 | $18.99 | 25,720,808.0 | +24.72% |
2023-05 | $66.77 | $51.01 | $15.76 | 45,531,305.0 | +1.96% |
2023-04 | $74.42 | $60.64 | $13.78 | 18,808,469.0 | -10.31% |
2023-03 | $73.45 | $59.43 | $14.02 | 31,554,679.0 | +9.53% |
2023-02 | $86.49 | $65.92 | $20.57 | 29,998,136.0 | -16.22% |
2023-01 | $80.16 | $64.60 | $15.56 | 22,870,488.0 | +16.09% |
Five9 Inc Storia dei prezzi delle azioni (FIVN) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $74.95 | $63.02 | $11.93 | 26,044,175.0 | +5.85% |
2022-11 | $65.71 | $46.61 | $19.10 | 42,178,523.0 | +6.39% |
2022-10 | $81.85 | $50.88 | $30.97 | 35,800,196.0 | -19.63% |
2022-09 | $98.10 | $74.48 | $23.62 | 20,960,619.0 | -23.58% |
2022-08 | $120.4 | $97.04 | $23.34 | 18,712,028.0 | -9.26% |
2022-07 | $112.3 | $88.00 | $24.33 | 17,989,003.0 | +18.63% |
2022-06 | $105.3 | $81.16 | $24.12 | 16,571,993.0 | -5.76% |
2022-05 | $117.8 | $85.15 | $32.64 | 25,618,041.0 | -12.16% |
2022-04 | $121.2 | $97.30 | $23.87 | 22,920,231.0 | -0.27% |
2022-03 | $114.1 | $80.52 | $33.58 | 28,776,735.0 | +0.36% |
2022-02 | $138.3 | $90.01 | $48.33 | 27,572,696.0 | -12.49% |
2022-01 | $144.2 | $114.4 | $29.87 | 26,363,800.0 | -8.46% |
Capitalizzazione:
|
Volume (24 ore):