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 (%)
Sep 30, 2022 5.410 5.520 5.230 5.250 636,176 -0.18(-3.31%)
Sep 29, 2022 5.320 5.600 5.320 5.430 712,318 +0.04(+0.74%)
Sep 28, 2022 5.360 5.500 5.320 5.390 608,850 -0.03(-0.55%)
Sep 27, 2022 5.400 5.500 5.330 5.420 370,642 +0.02(+0.37%)
Sep 26, 2022 5.570 5.720 5.300 5.400 490,974 -0.16(-2.88%)
Sep 23, 2022 5.540 5.690 5.400 5.560 336,365 +0.07(+1.28%)
Sep 22, 2022 5.650 5.775 5.400 5.490 344,221 -0.16(-2.83%)
Sep 21, 2022 5.550 5.960 5.445 5.650 372,128 +0.07(+1.25%)
Sep 20, 2022 5.590 5.910 5.500 5.580 320,216 -0.04(-0.71%)
Sep 19, 2022 5.530 5.705 5.420 5.620 466,831 +0.12(+2.18%)
Sep 16, 2022 5.600 5.600 5.120 5.500 4,496,243 -0.10(-1.79%)
Sep 15, 2022 5.470 5.750 5.415 5.600 3,190,463 +0.08(+1.45%)
Sep 14, 2022 5.430 5.630 5.310 5.520 716,208 -0.03(-0.54%)
Sep 13, 2022 5.310 5.710 4.940 5.550 625,832 +0.00(+0.00%)
Sep 12, 2022 5.550 5.730 5.480 5.550 609,652 +0.05(+0.91%)
Sep 09, 2022 5.230 5.600 5.230 5.500 646,972 +0.27(+5.16%)
Sep 08, 2022 5.090 5.290 4.870 5.230 958,939 +0.02(+0.38%)
Sep 07, 2022 4.790 5.210 4.720 5.210 383,029 +0.40(+8.32%)
Sep 06, 2022 5.030 5.030 4.590 4.810 591,267 -0.29(-5.69%)
Sep 02, 2022 5.240 5.490 4.890 5.100 441,544 -0.06(-1.16%)
Sep 01, 2022 5.030 5.180 4.930 5.160 385,302 +0.10(+1.98%)
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%)
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.