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 (%)
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%)
Nov 01, 2022 5.870 5.915 5.620 5.700 516,581 -0.15(-2.56%)
Oct 31, 2022 5.790 5.975 5.620 5.850 402,456 +0.03(+0.52%)
Oct 28, 2022 5.530 5.840 5.470 5.820 339,328 +0.32(+5.82%)
Oct 27, 2022 5.610 5.680 5.460 5.500 559,678 -0.06(-1.08%)
Oct 26, 2022 5.840 5.980 5.550 5.560 303,013 -0.27(-4.63%)
Oct 25, 2022 5.650 6.000 5.650 5.830 425,538 +0.20(+3.55%)
Oct 24, 2022 5.710 5.720 5.410 5.630 197,662 -0.12(-2.09%)
Oct 21, 2022 5.820 5.825 5.610 5.750 282,471 -0.05(-0.86%)
Oct 20, 2022 5.850 6.040 5.740 5.800 310,834 -0.04(-0.68%)
Oct 19, 2022 5.900 6.150 5.780 5.840 508,056 -0.10(-1.68%)
Oct 18, 2022 5.960 6.055 5.540 5.940 569,087 +0.07(+1.19%)
Oct 17, 2022 5.510 5.960 5.510 5.870 487,060 +0.45(+8.30%)
Oct 14, 2022 5.660 5.680 5.360 5.420 413,194 -0.19(-3.39%)
Oct 13, 2022 5.430 5.730 5.295 5.610 274,976 +0.04(+0.72%)
Oct 12, 2022 5.430 5.670 5.330 5.570 384,630 +0.19(+3.53%)
Oct 11, 2022 5.600 5.650 5.290 5.380 605,252 -0.24(-4.27%)
Oct 10, 2022 5.700 5.780 5.555 5.620 430,599 -0.06(-1.06%)
Oct 07, 2022 5.820 5.845 5.630 5.680 609,346 -0.23(-3.89%)
Oct 06, 2022 6.000 6.170 5.795 5.910 502,679 -0.19(-3.11%)
Oct 05, 2022 5.920 6.151 5.780 6.100 637,001 -0.02(-0.33%)
Oct 04, 2022 5.650 6.130 5.590 6.120 1,003,330 +0.72(+13.33%)
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.