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 (%)
Mar 31, 2023 8.340 8.375 8.320 8.360 3,910,485 +0.02(+0.24%)
Mar 30, 2023 8.350 8.370 8.340 8.340 2,021,524 -0.01(-0.12%)
Mar 29, 2023 8.400 8.410 8.320 8.350 7,771,560 -0.03(-0.36%)
Mar 28, 2023 8.370 8.400 8.370 8.380 1,462,114 +0.00(+0.00%)
Mar 27, 2023 8.360 8.400 8.355 8.380 1,070,491 +0.02(+0.24%)
Mar 24, 2023 8.340 8.390 8.335 8.360 1,180,108 +0.02(+0.24%)
Mar 23, 2023 8.390 8.400 8.325 8.340 1,714,748 -0.02(-0.24%)
Mar 22, 2023 8.390 8.400 8.350 8.360 1,946,198 -0.02(-0.24%)
Mar 21, 2023 8.340 8.400 8.330 8.380 2,942,876 +0.04(+0.48%)
Mar 20, 2023 8.330 8.350 8.320 8.340 2,349,626 +0.00(+0.00%)
Mar 17, 2023 8.360 8.360 8.320 8.340 3,666,752 -0.01(-0.12%)
Mar 16, 2023 8.320 8.390 8.320 8.350 9,256,926 +0.01(+0.12%)
Mar 15, 2023 8.350 8.360 8.290 8.340 16,982,160 -0.02(-0.24%)
Mar 14, 2023 8.310 8.380 8.280 8.360 20,618,878 +0.96(+12.97%)
Mar 13, 2023 7.100 7.580 6.900 7.400 1,125,382 +0.21(+2.92%)
Mar 10, 2023 7.180 7.330 7.060 7.190 498,405 +0.00(+0.00%)
Mar 09, 2023 7.350 7.610 7.102 7.190 643,377 -0.11(-1.51%)
Mar 08, 2023 7.410 7.680 7.130 7.300 712,379 -0.08(-1.08%)
Mar 07, 2023 7.260 7.460 7.250 7.380 309,489 +0.12(+1.65%)
Mar 06, 2023 7.220 7.415 7.160 7.260 242,421 -0.04(-0.55%)
Mar 03, 2023 7.290 7.530 7.260 7.300 215,402 +0.10(+1.39%)
Mar 02, 2023 7.190 7.250 7.060 7.200 404,460 -0.04(-0.55%)
Mar 01, 2023 7.290 7.290 7.000 7.240 275,811 -0.02(-0.28%)
Feb 28, 2023 7.240 7.290 6.910 7.260 708,401 +0.04(+0.55%)
Feb 27, 2023 7.430 7.430 7.180 7.220 223,686 -0.12(-1.63%)
Feb 24, 2023 7.500 7.880 6.981 7.340 700,796 -0.30(-3.93%)
Feb 23, 2023 7.770 7.770 7.560 7.640 153,018 -0.06(-0.78%)
Feb 22, 2023 7.750 7.810 7.520 7.700 232,858 +0.00(+0.00%)
Feb 21, 2023 7.770 7.940 7.670 7.700 281,835 -0.19(-2.41%)
Feb 17, 2023 7.890 8.110 7.880 7.890 255,743 -0.01(-0.13%)
Feb 16, 2023 7.780 8.120 7.715 7.900 178,447 -0.10(-1.25%)
Feb 15, 2023 7.700 8.090 7.705 8.000 277,693 +0.00(+0.00%)
Feb 14, 2023 7.220 8.090 7.150 8.000 1,386,911 +0.75(+10.34%)
Feb 13, 2023 7.300 7.340 6.820 7.250 356,020 -0.03(-0.41%)
Feb 10, 2023 7.320 7.460 7.240 7.280 257,316 -0.10(-1.36%)
Feb 09, 2023 7.540 7.850 7.370 7.380 196,491 -0.05(-0.67%)
Feb 08, 2023 7.470 7.830 7.330 7.430 186,437 -0.06(-0.80%)
Feb 07, 2023 7.550 7.610 7.270 7.490 243,018 -0.04(-0.53%)
Feb 06, 2023 7.360 7.540 7.310 7.530 333,127 +0.05(+0.67%)
Feb 03, 2023 7.480 7.665 7.470 7.480 261,409 -0.12(-1.58%)
Feb 02, 2023 7.740 7.760 7.450 7.600 680,831 +0.01(+0.13%)
Feb 01, 2023 8.080 8.100 7.520 7.590 1,936,449 -0.48(-5.95%)
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%)
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.