Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvent Holding Corp. - Common Stock (NQ: CVT )

8.520 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.580 8.070 6.500 8.070 551,153 +1.50(+22.83%)
Jan 30, 2023 6.720 6.790 6.480 6.570 347,701 -0.27(-3.95%)
Jan 27, 2023 6.890 7.070 6.740 6.840 668,035 -0.09(-1.30%)
Jan 26, 2023 6.660 6.960 6.580 6.930 360,875 +0.33(+5.00%)
Jan 25, 2023 6.190 6.600 5.870 6.600 242,753 +0.32(+5.10%)
Jan 24, 2023 6.230 6.390 6.050 6.280 119,442 -0.02(-0.32%)
Jan 23, 2023 6.520 6.530 5.970 6.300 373,125 -0.22(-3.37%)
Jan 20, 2023 6.040 6.540 5.910 6.520 340,068 +0.58(+9.76%)
Jan 19, 2023 5.790 6.080 5.790 5.940 241,029 +0.09(+1.54%)
Jan 18, 2023 5.960 6.125 5.810 5.850 152,095 -0.06(-1.02%)
Jan 17, 2023 5.750 5.950 5.700 5.910 137,615 +0.17(+2.96%)
Jan 13, 2023 5.600 5.850 5.400 5.740 203,937 +0.07(+1.23%)
Jan 12, 2023 5.680 5.750 5.550 5.670 174,326 +0.00(+0.00%)
Jan 11, 2023 5.530 5.680 5.520 5.670 171,279 +0.13(+2.35%)
Jan 10, 2023 5.480 5.580 5.287 5.540 135,445 +0.03(+0.54%)
Jan 09, 2023 5.250 5.685 5.230 5.510 321,810 +0.30(+5.76%)
Jan 06, 2023 5.290 5.300 5.030 5.210 277,841 -0.06(-1.14%)
Jan 05, 2023 5.280 5.450 5.160 5.270 298,028 -0.10(-1.86%)
Jan 04, 2023 5.370 5.420 5.209 5.370 433,948 +0.03(+0.56%)
Jan 03, 2023 5.460 5.725 5.260 5.340 279,561 -0.06(-1.11%)
Dec 30, 2022 5.200 5.450 5.200 5.400 251,532 +0.14(+2.66%)
Dec 29, 2022 5.080 5.290 4.990 5.260 203,814 +0.24(+4.78%)
Dec 28, 2022 5.020 5.100 4.975 5.020 201,480 -0.02(-0.40%)
Dec 27, 2022 5.190 5.190 4.970 5.040 263,532 -0.15(-2.89%)
Dec 23, 2022 5.130 5.240 5.030 5.190 319,927 +0.02(+0.39%)
Dec 22, 2022 5.200 5.200 5.000 5.170 343,683 -0.08(-1.52%)
Dec 21, 2022 5.060 5.260 4.940 5.250 682,597 +0.16(+3.14%)
Dec 20, 2022 5.140 5.150 4.810 5.090 1,720,328 -0.12(-2.30%)
Dec 19, 2022 5.390 5.415 5.100 5.210 1,493,384 -0.20(-3.70%)
Dec 16, 2022 5.430 5.465 5.290 5.410 1,946,990 -0.07(-1.28%)
Dec 15, 2022 5.590 5.700 5.310 5.480 1,494,047 -0.23(-4.03%)
Dec 14, 2022 5.600 5.755 5.465 5.710 1,741,014 +0.05(+0.88%)
Dec 13, 2022 5.670 5.995 5.580 5.660 608,337 +0.13(+2.35%)
Dec 12, 2022 5.480 5.640 5.420 5.530 423,377 +0.02(+0.36%)
Dec 09, 2022 5.350 5.590 5.350 5.510 455,408 +0.11(+2.04%)
Dec 08, 2022 5.320 5.550 5.250 5.400 457,421 +0.10(+1.89%)
Dec 07, 2022 5.110 5.450 5.100 5.300 366,598 +0.12(+2.32%)
Dec 06, 2022 5.390 5.545 5.120 5.180 584,118 -0.24(-4.43%)
Dec 05, 2022 5.450 5.650 5.385 5.420 662,343 -0.09(-1.63%)
Dec 02, 2022 5.220 5.530 5.160 5.510 562,826 +0.11(+2.04%)
Dec 01, 2022 5.570 5.720 5.370 5.400 592,084 -0.20(-3.57%)
Nov 30, 2022 5.300 5.675 5.220 5.600 628,246 +0.31(+5.86%)
Nov 29, 2022 5.220 5.460 5.160 5.290 369,118 +0.01(+0.19%)
Nov 28, 2022 5.390 5.520 5.150 5.280 149,996 -0.18(-3.30%)
Nov 25, 2022 5.430 5.510 5.380 5.460 56,820 -0.06(-1.09%)
Nov 23, 2022 5.460 5.590 5.380 5.520 192,998 +0.01(+0.18%)
Nov 22, 2022 5.420 5.580 5.240 5.510 502,387 +0.12(+2.23%)
Nov 21, 2022 5.380 5.450 5.270 5.390 473,076 -0.02(-0.37%)
Nov 18, 2022 5.650 5.650 5.390 5.410 201,685 -0.08(-1.46%)
Nov 17, 2022 5.540 5.600 5.410 5.490 467,134 -0.11(-1.96%)
Nov 16, 2022 5.770 5.820 5.540 5.600 289,479 -0.24(-4.11%)
Nov 15, 2022 5.840 6.070 5.670 5.840 477,121 +0.11(+1.92%)
Nov 14, 2022 5.670 5.840 5.555 5.730 406,122 -0.06(-1.04%)
Nov 11, 2022 5.830 5.970 5.660 5.790 313,526 -0.03(-0.52%)
Nov 10, 2022 6.000 6.170 5.740 5.820 345,499 +0.01(+0.17%)
Nov 09, 2022 5.820 5.950 5.650 5.810 519,616 -0.04(-0.68%)
Nov 08, 2022 5.920 5.990 5.800 5.850 644,830 -0.02(-0.34%)
Nov 07, 2022 5.410 6.100 5.370 5.870 770,183 +0.44(+8.10%)
Nov 04, 2022 5.390 5.602 5.120 5.430 782,538 +0.32(+6.26%)
Nov 03, 2022 5.300 5.320 5.085 5.110 537,868 -0.25(-4.66%)
Nov 02, 2022 5.690 5.690 5.345 5.360 459,082 -0.34(-5.96%)
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.