Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Below Inc
(NQ:
FIVE
)
95.41
-2.57 (-2.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
107.09
107.44
105.02
106.91
813,826
-0.20(-0.19%)
Jun 29, 2020
103.85
107.18
102.26
107.11
912,705
+3.55(+3.43%)
Jun 26, 2020
105.80
107.00
102.16
103.56
1,209,000
-2.00(-1.89%)
Jun 25, 2020
105.52
106.05
103.58
105.56
698,789
-0.86(-0.81%)
Jun 24, 2020
108.02
108.54
102.65
106.42
813,134
-2.45(-2.25%)
Jun 23, 2020
111.39
111.78
108.58
108.87
593,812
-0.68(-0.62%)
Jun 22, 2020
106.98
110.30
106.61
109.55
902,923
+2.30(+2.14%)
Jun 19, 2020
112.69
114.09
106.61
107.25
1,042,200
-4.02(-3.61%)
Jun 18, 2020
111.17
114.30
110.68
111.27
678,206
-1.20(-1.07%)
Jun 17, 2020
113.48
114.60
111.34
112.47
777,697
-0.50(-0.44%)
Jun 16, 2020
114.35
115.40
110.99
112.97
875,108
+3.14(+2.86%)
Jun 15, 2020
107.00
110.09
104.68
109.83
1,026,344
-0.62(-0.56%)
Jun 12, 2020
108.86
110.97
106.40
110.45
1,527,700
+4.05(+3.81%)
Jun 11, 2020
109.25
110.15
104.73
106.40
2,092,293
-7.27(-6.40%)
Jun 10, 2020
116.76
118.95
112.46
113.67
5,906,466
+9.77(+9.40%)
Jun 09, 2020
106.00
106.35
102.38
103.90
2,285,578
-3.44(-3.20%)
Jun 08, 2020
111.85
112.29
105.14
107.34
1,777,374
-2.71(-2.46%)
Jun 05, 2020
110.57
111.90
107.43
110.05
1,713,500
+4.23(+4.00%)
Jun 04, 2020
108.47
110.21
105.13
105.82
1,489,384
-2.05(-1.90%)
Jun 03, 2020
106.46
108.94
105.80
107.87
1,064,431
+3.02(+2.88%)
Jun 02, 2020
104.29
106.23
102.47
104.85
1,026,886
+2.12(+2.06%)
Jun 01, 2020
104.40
106.61
102.40
102.73
935,418
-1.92(-1.83%)
May 29, 2020
103.10
106.37
102.32
104.65
882,600
+0.55(+0.53%)
May 28, 2020
109.00
109.00
102.65
104.10
1,150,418
-0.56(-0.54%)
May 27, 2020
102.18
104.94
99.81
104.66
1,433,114
+4.39(+4.38%)
May 26, 2020
103.83
105.20
99.99
100.27
1,227,788
+0.72(+0.72%)
May 22, 2020
97.55
100.40
96.76
99.55
1,292,400
+2.25(+2.31%)
May 21, 2020
91.57
97.50
91.57
97.30
1,230,642
+5.01(+5.43%)
May 20, 2020
95.67
96.00
91.80
92.29
633,770
-1.99(-2.11%)
May 19, 2020
93.87
97.11
92.66
94.28
1,005,945
-0.26(-0.28%)
May 18, 2020
93.17
96.43
92.84
94.54
1,222,178
+5.60(+6.30%)
May 15, 2020
83.80
90.17
83.58
88.94
1,337,600
+3.30(+3.85%)
May 14, 2020
82.97
86.03
81.11
85.64
803,420
+1.47(+1.75%)
May 13, 2020
87.41
88.00
83.50
84.17
1,369,181
-3.82(-4.34%)
May 12, 2020
92.12
94.20
87.97
87.99
1,223,980
-3.52(-3.85%)
May 11, 2020
89.46
92.21
87.84
91.51
1,260,506
+1.01(+1.12%)
May 08, 2020
90.85
91.53
89.21
90.50
1,601,600
+1.54(+1.73%)
May 07, 2020
90.74
91.85
88.76
88.96
743,276
+0.14(+0.16%)
May 06, 2020
90.90
91.30
88.52
88.82
583,282
-0.51(-0.57%)
May 05, 2020
89.14
90.46
88.43
89.33
856,126
+1.26(+1.43%)
May 04, 2020
85.53
88.28
84.01
88.07
672,489
+0.80(+0.92%)
May 01, 2020
87.35
87.85
85.68
87.27
902,400
-2.89(-3.21%)
Apr 30, 2020
90.67
91.93
88.04
90.16
880,230
-2.50(-2.70%)
Apr 29, 2020
92.14
94.62
90.90
92.66
1,243,592
+2.63(+2.92%)
Apr 28, 2020
89.51
92.25
88.91
90.03
1,126,919
+3.42(+3.95%)
Apr 27, 2020
82.13
86.90
81.22
86.61
887,915
+5.63(+6.95%)
Apr 24, 2020
79.36
81.69
79.23
80.98
691,400
+2.56(+3.26%)
Apr 23, 2020
80.95
82.38
78.26
78.42
1,044,689
-3.35(-4.10%)
Apr 22, 2020
81.00
82.33
80.33
81.77
622,659
+2.45(+3.09%)
Apr 21, 2020
81.49
82.07
78.44
79.32
741,010
-4.29(-5.13%)
Apr 20, 2020
83.68
85.60
82.95
83.61
853,378
-2.86(-3.31%)
Apr 17, 2020
85.05
86.89
83.42
86.47
977,200
+5.16(+6.35%)
Apr 16, 2020
80.95
81.59
79.62
81.31
1,057,193
+0.41(+0.51%)
Apr 15, 2020
79.31
81.40
78.69
80.90
994,104
-2.57(-3.08%)
Apr 14, 2020
81.36
83.83
80.89
83.47
784,005
+3.70(+4.64%)
Apr 13, 2020
82.50
82.53
77.27
79.77
1,080,348
-3.21(-3.87%)
Apr 09, 2020
79.29
86.46
79.05
82.98
2,005,000
+5.88(+7.63%)
Apr 08, 2020
73.37
79.59
72.09
77.10
1,708,828
+5.50(+7.68%)
Apr 07, 2020
75.65
77.36
70.16
71.60
3,261,142
+0.95(+1.34%)
Apr 06, 2020
67.31
72.26
66.16
70.65
1,414,139
+7.93(+12.64%)
Apr 03, 2020
64.14
64.97
59.30
62.72
1,247,000
-1.63(-2.53%)
Apr 02, 2020
63.47
65.08
62.26
64.35
1,342,946
+0.45(+0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.