Hot Features
프리미엄
Five9 Inc (FIVN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.26 | 22.9022082019 | 31.7 | 40.81 | 31.66 | 4749111 | 37.98189916 | CS |
| 4 | 9.2 | 30.9139784946 | 29.76 | 40.81 | 29.06 | 2197634 | 34.46956414 | CS |
| 12 | 4.81 | 14.0849194729 | 34.15 | 40.81 | 26.6 | 1839835 | 31.42476778 | CS |
| 26 | -14.82 | -27.5567125325 | 53.78 | 55.45 | 26.6 | 1670044 | 36.07985815 | CS |
| 52 | -26.6 | -40.5735204393 | 65.56 | 92.3999 | 26.6 | 1521796 | 50.14982142 | CS |
| 156 | -121.27 | -75.6849528802 | 160.23 | 167.9 | 26.6 | 1341613 | 71.56299221 | CS |
| 260 | -25.14 | -39.2199687988 | 64.1 | 211.68 | 26.6 | 1213565 | 95.03871376 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 40.35 | 1.08 | 2.75 | 39.33 | 40.81 | 39.33 | 6227540 |
| 1731454500 | 39.27 | -0.4 | -1.01 | 37.95 | 39.85 | 37.95 | 2935623 |
| 1731368100 | 39.67 | 2.85 | 7.74 | 37.9718 | 39.79 | 37.27 | 4638991 |
| 1731108900 | 36.82 | 4.01 | 12.22 | 40.52 | 40.59 | 36.0001 | 6250963 |
| 1731022500 | 32.81 | 1.33 | 4.22 | 31.7 | 33.43 | 31.66 | 3692438 |
| 1730936100 | 31.48 | 0.79 | 2.57 | 31.39 | 32.27 | 31.06 | 1610999 |
| 1730849700 | 30.69 | 0.38 | 1.25 | 30.3 | 31.06 | 29.25 | 1267449 |
| 1730763300 | 30.31 | -0.65 | -2.10 | 30.54 | 31.36 | 30.03 | 1310185 |
| 1730500500 | 30.96 | 1.43 | 4.84 | 30.07 | 31.3 | 29.77 | 1334681 |
| 1730414100 | 29.53 | -0.08 | -0.27 | 29.77 | 30.43 | 29.47 | 1006301 |
| 1730327700 | 29.61 | -0.44 | -1.46 | 29.79 | 30.52 | 29.57 | 954800 |
| 1730241300 | 30.05 | 0.37 | 1.25 | 29.6641 | 30.27 | 29.45 | 1311064 |
| 1730154900 | 29.68 | 0.13 | 0.44 | 30.12 | 30.16 | 29.36 | 1118540 |
| 1729895700 | 29.55 | -1.25 | -4.06 | 30.9 | 31.38 | 29.54 | 1301169 |
| 1729809300 | 30.8 | 0.81 | 2.70 | 30.31 | 30.96 | 29.865 | 1202046 |
| 1729722900 | 29.99 | -0.17 | -0.56 | 30.04 | 30.14 | 29.55 | 1219683 |
| 1729636500 | 30.16 | -0.76 | -2.46 | 30.59 | 31.82 | 30.02 | 2640244 |
| 1729550100 | 30.92 | 0.34 | 1.11 | 30.5 | 31.15 | 30.15 | 1560313 |
| 1729290900 | 30.58 | 0.61 | 2.04 | 30.19 | 30.88 | 30.11 | 1566167 |
| 1729204500 | 29.97 | 0.1 | 0.33 | 29.76 | 30 | 29.06 | 803478 |
| 1729118100 | 29.87 | -0.54 | -1.78 | 30.64 | 31 | 29.63 | 1534672 |
| 1729031700 | 30.41 | 0.2 | 0.66 | 30.02 | 30.68 | 30.01 | 1286614 |
| 1728945300 | 30.21 | -0.17 | -0.56 | 30.53 | 30.805 | 30.15 | 991995 |
| 1728686100 | 30.38 | 0.46 | 1.54 | 30.02 | 31.04 | 29.91 | 1936022 |
| 1728599700 | 29.92 | 1.71 | 6.06 | 27.75 | 30.09 | 27.73 | 1350961 |
| 1728513300 | 28.21 | 0.2 | 0.71 | 28.13 | 28.55 | 28.09 | 760272 |
| 1728426900 | 28.01 | -0.76 | -2.64 | 28.69 | 28.69 | 28 | 845985 |
| 1728340500 | 28.77 | -0.64 | -2.18 | 29.63 | 30.19 | 28.6302 | 579521 |
| 1728081300 | 29.41 | 1.21 | 4.29 | 28.93 | 29.9 | 28.78 | 1376106 |
| 1727994900 | 28.2 | 0.02 | 0.07 | 27.915 | 28.28 | 27.86 | 821749 |
| 1727908500 | 28.18 | 0.92 | 3.37 | 27.24 | 28.485 | 27 | 1439284 |
| 1727822100 | 27.26 | -1.47 | -5.12 | 28.85 | 28.96 | 27.22 | 1048278 |
| 1727735520 | 28.73 | -0.03 | -0.09 | 28.63 | 29.08 | 28.45 | 1031333 |
| 1727476500 | 28.755 | 0.47 | 1.64 | 28.77 | 29.16 | 28.52 | 1439169 |
| 1727390100 | 28.29 | 0.51 | 1.84 | 28.47 | 28.47 | 27.4 | 3607642 |
| 1727303700 | 27.78 | 0.13 | 0.47 | 27.53 | 28.11 | 27.2 | 2849237 |
| 1727217300 | 27.65 | 0.06 | 0.22 | 27.92 | 27.93 | 27.46 | 1623769 |
| 1727130900 | 27.59 | -0.18 | -0.65 | 27.9 | 28.03 | 27.39 | 2211250 |
| 1726871700 | 27.77 | -0.71 | -2.49 | 28.4 | 28.42 | 27.4 | 2427548 |
| 1726785300 | 28.48 | -0.04 | -0.14 | 29.14 | 29.36 | 28.4175 | 1407108 |
| 1726698900 | 28.52 | 0.13 | 0.46 | 28.3 | 29.1 | 27.9 | 1220184 |
| 1726612500 | 28.39 | -0.4 | -1.39 | 28.925 | 29.13 | 28.15 | 1523671 |
| 1726526100 | 28.79 | 0.3 | 1.05 | 28.7 | 29.06 | 28.185 | 2365931 |
| 1726266900 | 28.49 | 0.66 | 2.37 | 27.98 | 29.42 | 27.98 | 1210961 |
| 1726180500 | 27.83 | 0.5 | 1.83 | 27.4708 | 28.11 | 26.85 | 1728202 |
| 1726094100 | 27.33 | 0.34 | 1.26 | 26.95 | 27.43 | 26.725 | 1626243 |
| 1726007700 | 26.99 | -0.8 | -2.88 | 27.85 | 27.85 | 26.6 | 2177888 |
| 1725921300 | 27.79 | -0.82 | -2.87 | 28.46 | 28.86 | 27.74 | 2194483 |
| 1725662100 | 28.61 | -0.97 | -3.28 | 29.92 | 30.05 | 28.59 | 2105198 |
| 1725575700 | 29.58 | -0.24 | -0.80 | 29.5 | 30.225 | 28.98 | 2903699 |
| 1725489300 | 29.82 | -1.23 | -3.96 | 30.83 | 30.83 | 29.62 | 2152740 |
| 1725402900 | 31.05 | -1.2 | -3.72 | 31.94 | 31.94 | 30.565 | 2448236 |
| 1725057300 | 32.25 | -0.69 | -2.09 | 33.1 | 33.439999 | 32.13 | 1729949 |
| 1724970900 | 32.939999 | 0.5 | 1.54 | 32.799999 | 33.46 | 32.47 | 1573246 |
| 1724884500 | 32.439999 | -0.66 | -1.99 | 32.89 | 33.14 | 31.75 | 1691325 |
| 1724798100 | 33.1 | -0.54 | -1.61 | 33 | 33.42 | 32.85 | 1059868 |
| 1724711700 | 33.64 | -0.13 | -0.38 | 34 | 34.065 | 32.939999 | 1773903 |
| 1724452500 | 33.77 | 0.61 | 1.84 | 33.479999 | 34.25 | 33.14 | 1418351 |
| 1724366100 | 33.159999 | -0.99 | -2.90 | 34.15 | 34.26 | 33.119999 | 1124987 |
| 1724279700 | 34.15 | -0.02 | -0.06 | 34.79 | 35.14 | 33.8 | 1626638 |
| 1724193300 | 34.17 | -0.8 | -2.29 | 34.85 | 35.2 | 34.15 | 1328341 |
| 1724106900 | 34.97 | 2.05 | 6.23 | 33.04 | 35.16 | 33.04 | 1333538 |
| 1723847700 | 32.92 | -0.53 | -1.58 | 33.445 | 33.82 | 32.6 | 1437193 |
| 1723761300 | 33.45 | 1.24 | 3.85 | 32.95 | 33.549999 | 32.744999 | 1742721 |
| 1723674900 | 32.21 | 0.39 | 1.23 | 31.85 | 32.67 | 31.73 | 2186365 |
