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 (%)
Aug 31, 2022 5.110 5.290 5.010 5.060 594,139 -0.02(-0.39%)
Aug 30, 2022 5.330 5.360 5.060 5.080 434,565 -0.21(-3.97%)
Aug 29, 2022 5.320 5.610 5.280 5.290 258,099 -0.10(-1.86%)
Aug 26, 2022 5.700 5.780 5.380 5.390 520,295 -0.32(-5.60%)
Aug 25, 2022 5.720 5.740 5.480 5.710 300,073 +0.02(+0.35%)
Aug 24, 2022 5.520 5.920 5.520 5.690 487,935 +0.21(+3.83%)
Aug 23, 2022 5.600 5.930 5.430 5.480 408,880 -0.11(-1.97%)
Aug 22, 2022 5.860 5.920 5.410 5.590 545,730 -0.35(-5.89%)
Aug 19, 2022 6.190 6.280 5.850 5.940 296,343 -0.33(-5.26%)
Aug 18, 2022 6.230 6.500 6.160 6.270 602,339 +0.05(+0.80%)
Aug 17, 2022 6.260 6.460 6.170 6.220 295,983 -0.11(-1.74%)
Aug 16, 2022 6.500 6.740 6.180 6.330 497,516 -0.08(-1.25%)
Aug 15, 2022 6.590 6.800 6.270 6.410 306,621 -0.24(-3.61%)
Aug 12, 2022 6.350 6.770 6.310 6.650 676,721 +0.26(+4.07%)
Aug 11, 2022 6.340 6.530 6.185 6.390 360,184 +0.18(+2.90%)
Aug 10, 2022 6.260 6.580 6.050 6.210 686,668 -0.13(-2.05%)
Aug 09, 2022 6.320 6.480 6.190 6.340 378,298 +0.04(+0.63%)
Aug 08, 2022 6.200 6.550 6.200 6.300 278,106 +0.10(+1.61%)
Aug 05, 2022 6.320 6.710 5.960 6.200 558,700 -0.13(-2.05%)
Aug 04, 2022 6.070 6.360 5.975 6.330 325,018 +0.25(+4.11%)
Aug 03, 2022 5.900 6.180 5.870 6.080 297,084 +0.22(+3.75%)
Aug 02, 2022 5.850 6.015 5.600 5.860 374,530 -0.03(-0.51%)
Aug 01, 2022 6.170 6.290 5.800 5.890 656,198 -0.35(-5.61%)
Jul 29, 2022 5.990 6.300 5.870 6.240 294,274 +0.21(+3.48%)
Jul 28, 2022 5.920 6.130 5.750 6.030 260,833 +0.04(+0.67%)
Jul 27, 2022 5.710 6.010 5.630 5.990 240,371 +0.27(+4.72%)
Jul 26, 2022 5.500 5.860 5.380 5.720 203,625 +0.14(+2.51%)
Jul 25, 2022 5.810 5.870 5.460 5.580 183,562 -0.27(-4.62%)
Jul 22, 2022 5.930 6.010 5.820 5.850 128,000 -0.09(-1.52%)
Jul 21, 2022 6.360 6.420 5.785 5.940 233,921 -0.50(-7.76%)
Jul 20, 2022 5.620 6.500 5.620 6.440 403,510 +0.89(+16.04%)
Jul 19, 2022 5.830 5.830 5.470 5.550 225,908 -0.16(-2.80%)
Jul 18, 2022 5.620 5.920 5.460 5.710 264,366 +0.26(+4.77%)
Jul 15, 2022 5.580 5.715 5.350 5.450 314,991 +0.02(+0.37%)
Jul 14, 2022 5.220 5.450 5.090 5.430 228,412 +0.12(+2.26%)
Jul 13, 2022 5.590 5.610 5.190 5.310 387,924 -0.40(-7.01%)
Jul 12, 2022 5.520 5.900 5.500 5.710 344,398 +0.22(+4.01%)
Jul 11, 2022 5.700 5.770 5.450 5.490 371,426 -0.26(-4.52%)
Jul 08, 2022 5.690 5.880 5.590 5.750 211,325 +0.02(+0.35%)
Jul 07, 2022 5.400 5.740 5.340 5.730 348,624 +0.33(+6.11%)
Jul 06, 2022 5.250 5.439 4.970 5.400 439,527 +0.14(+2.56%)
Jul 05, 2022 4.940 5.270 4.860 5.265 487,166 +0.25(+5.09%)
Jul 01, 2022 4.570 5.040 4.565 5.010 316,854 +0.39(+8.44%)
Jun 30, 2022 4.450 4.630 4.230 4.620 592,979 +0.13(+2.90%)
Jun 29, 2022 4.760 4.840 4.410 4.490 339,662 -0.41(-8.37%)
Jun 28, 2022 4.660 4.985 4.610 4.900 424,919 +0.15(+3.16%)
Jun 27, 2022 5.360 5.480 4.710 4.750 480,718 -0.57(-10.71%)
Jun 24, 2022 4.950 5.820 4.720 5.320 9,687,900 +0.31(+6.19%)
Jun 23, 2022 4.790 5.060 4.740 5.010 783,137 +0.24(+5.03%)
Jun 22, 2022 4.800 5.240 4.535 4.770 792,665 -0.14(-2.85%)
Jun 21, 2022 5.350 5.420 4.900 4.910 1,234,322 -0.46(-8.57%)
Jun 17, 2022 4.760 5.570 4.760 5.370 1,559,575 +0.58(+12.11%)
Jun 16, 2022 4.720 5.070 4.700 4.790 497,993 +0.03(+0.63%)
Jun 15, 2022 4.650 4.990 4.570 4.760 424,325 +0.09(+1.93%)
Jun 14, 2022 4.150 4.810 4.150 4.670 601,723 +0.47(+11.19%)
Jun 13, 2022 3.870 4.270 3.870 4.200 623,806 +0.11(+2.69%)
Jun 10, 2022 3.450 4.320 3.300 4.090 2,350,248 -0.64(-13.53%)
Jun 09, 2022 5.010 5.140 4.730 4.730 932,070 -0.04(-0.84%)
Jun 08, 2022 4.420 4.950 4.420 4.770 420,685 +0.29(+6.47%)
Jun 07, 2022 4.560 4.715 4.210 4.480 657,215 -0.11(-2.40%)
Jun 06, 2022 4.980 5.010 4.300 4.590 806,712 -0.36(-7.27%)
Jun 03, 2022 4.960 5.030 4.700 4.950 408,294 -0.03(-0.60%)
Jun 02, 2022 5.020 5.150 4.580 4.980 707,339 +0.02(+0.40%)
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.