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 (%)
May 31, 2022 5.540 5.600 5.220 5.330 357,749 -0.22(-3.96%)
May 27, 2022 5.390 5.620 5.390 5.550 269,406 +0.17(+3.16%)
May 26, 2022 5.250 5.790 5.190 5.380 451,556 +0.18(+3.46%)
May 25, 2022 5.260 5.360 5.120 5.200 214,372 -0.08(-1.52%)
May 24, 2022 5.230 5.540 5.170 5.280 278,330 +0.01(+0.19%)
May 23, 2022 5.170 5.570 5.080 5.270 293,254 +0.16(+3.13%)
May 20, 2022 5.655 5.750 4.950 5.110 490,000 -0.47(-8.42%)
May 19, 2022 5.770 6.000 5.555 5.580 261,990 -0.21(-3.63%)
May 18, 2022 6.210 6.510 5.590 5.790 263,140 -0.37(-6.01%)
May 17, 2022 5.640 6.400 5.580 6.160 400,355 +0.61(+10.99%)
May 16, 2022 5.630 5.870 5.480 5.550 198,126 -0.08(-1.42%)
May 13, 2022 5.250 5.630 5.250 5.630 438,387 +0.48(+9.32%)
May 12, 2022 4.860 5.180 4.450 5.150 268,865 +0.13(+2.59%)
May 11, 2022 4.590 5.020 4.270 5.020 300,664 +0.53(+11.80%)
May 10, 2022 5.630 6.150 4.195 4.490 582,549 -0.87(-16.23%)
May 09, 2022 5.790 6.370 5.325 5.360 228,765 -0.65(-10.82%)
May 06, 2022 6.240 6.240 5.580 6.010 194,596 -0.33(-5.21%)
May 05, 2022 6.430 6.430 6.180 6.340 105,454 -0.14(-2.16%)
May 04, 2022 6.580 6.760 6.150 6.480 136,164 -0.14(-2.11%)
May 03, 2022 6.730 6.945 6.600 6.620 84,935 -0.09(-1.34%)
May 02, 2022 7.090 7.090 6.460 6.710 143,619 -0.33(-4.69%)
Apr 29, 2022 7.240 7.330 6.945 7.040 162,953 -0.24(-3.30%)
Apr 28, 2022 7.340 7.390 7.045 7.280 190,042 +0.01(+0.14%)
Apr 27, 2022 7.100 7.530 6.930 7.270 137,569 +0.11(+1.54%)
Apr 26, 2022 7.270 7.430 7.070 7.160 122,856 -0.11(-1.51%)
Apr 25, 2022 7.120 7.380 7.030 7.270 149,975 +0.13(+1.82%)
Apr 22, 2022 7.310 7.420 7.030 7.140 148,389 -0.07(-0.97%)
Apr 21, 2022 7.120 7.490 7.120 7.210 109,566 +0.04(+0.56%)
Apr 20, 2022 7.240 7.240 7.100 7.170 174,018 -0.02(-0.28%)
Apr 19, 2022 7.240 7.410 7.070 7.190 131,602 -0.02(-0.28%)
Apr 18, 2022 7.160 7.581 7.055 7.210 159,953 +0.05(+0.70%)
Apr 14, 2022 7.320 7.390 6.980 7.160 86,508 -0.15(-2.05%)
Apr 13, 2022 6.980 7.440 6.900 7.310 170,521 +0.37(+5.33%)
Apr 12, 2022 6.980 7.470 6.720 6.940 168,719 -0.03(-0.43%)
Apr 11, 2022 6.870 7.180 6.740 6.970 145,387 +0.05(+0.72%)
Apr 08, 2022 6.520 7.100 6.471 6.920 173,496 +0.25(+3.75%)
Apr 07, 2022 6.950 7.069 6.150 6.670 255,087 -0.30(-4.30%)
Apr 06, 2022 7.000 7.060 6.740 6.970 160,302 -0.09(-1.27%)
Apr 05, 2022 7.380 7.380 6.960 7.060 257,852 -0.36(-4.85%)
Apr 04, 2022 7.770 7.850 7.310 7.420 180,182 -0.37(-4.75%)
Apr 01, 2022 7.170 7.850 7.090 7.790 441,497 +0.60(+8.34%)
Mar 31, 2022 7.080 7.270 6.946 7.190 308,953 +0.15(+2.13%)
Mar 30, 2022 6.980 7.095 6.914 7.040 116,661 +0.02(+0.28%)
Mar 29, 2022 6.950 7.110 6.720 7.020 169,934 +0.10(+1.45%)
Mar 28, 2022 6.300 6.940 6.300 6.920 165,008 +0.55(+8.63%)
Mar 25, 2022 6.420 6.430 6.280 6.370 127,582 -0.13(-2.00%)
Mar 24, 2022 6.300 6.740 5.940 6.500 426,038 +0.17(+2.69%)
Mar 23, 2022 6.280 6.510 6.040 6.330 378,571 -0.04(-0.63%)
Mar 22, 2022 6.260 6.480 6.150 6.370 805,191 +0.15(+2.41%)
Mar 21, 2022 6.400 6.535 6.020 6.220 456,965 -0.23(-3.57%)
Mar 18, 2022 6.830 6.970 6.250 6.450 4,594,455 -0.49(-7.06%)
Mar 17, 2022 6.930 7.650 6.910 6.940 574,724 +0.08(+1.17%)
Mar 16, 2022 6.750 7.680 6.750 6.860 487,700 +0.22(+3.31%)
Mar 15, 2022 7.010 7.370 6.520 6.640 441,877 -0.34(-4.87%)
Mar 14, 2022 7.370 7.740 6.830 6.980 373,401 -0.51(-6.81%)
Mar 11, 2022 8.970 9.396 7.180 7.490 647,739 -1.42(-15.94%)
Mar 10, 2022 7.980 9.450 7.840 8.910 619,982 +0.93(+11.65%)
Mar 09, 2022 7.370 8.430 7.260 7.980 272,563 +0.69(+9.47%)
Mar 08, 2022 7.350 7.590 7.140 7.290 346,565 +0.04(+0.55%)
Mar 07, 2022 7.910 8.090 7.190 7.250 426,280 -0.52(-6.69%)
Mar 04, 2022 7.910 8.540 7.700 7.770 472,036 -0.27(-3.36%)
Mar 03, 2022 8.280 8.650 8.020 8.040 320,834 -0.25(-3.02%)
Mar 02, 2022 8.200 8.450 8.020 8.290 184,046 +0.17(+2.09%)
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.