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 (%)
Jun 14, 2023 8.520 0 +0.02(+0.24%)
Jun 13, 2023 8.500 8.510 8.495 8.500 3,840,391 +0.00(+0.00%)
Jun 12, 2023 8.490 8.510 8.490 8.500 2,272,710 +0.01(+0.12%)
Jun 09, 2023 8.490 8.500 8.490 8.490 1,897,002 -0.01(-0.12%)
Jun 08, 2023 8.490 8.500 8.480 8.500 2,967,194 +0.02(+0.24%)
Jun 07, 2023 8.480 8.500 8.480 8.480 1,739,614 +0.00(+0.00%)
Jun 06, 2023 8.490 8.490 8.480 8.480 1,703,658 -0.01(-0.12%)
Jun 05, 2023 8.480 8.490 8.480 8.490 3,089,941 +0.01(+0.12%)
Jun 02, 2023 8.490 8.510 8.480 8.480 4,902,889 -0.02(-0.24%)
Jun 01, 2023 8.480 8.500 8.480 8.500 2,285,966 +0.01(+0.12%)
May 31, 2023 8.480 8.500 8.480 8.490 699,376 +0.00(+0.00%)
May 30, 2023 8.470 8.490 8.465 8.490 1,197,492 +0.01(+0.12%)
May 26, 2023 8.470 8.480 8.470 8.480 303,335 +0.01(+0.12%)
May 25, 2023 8.480 8.480 8.470 8.470 500,217 +0.00(+0.00%)
May 24, 2023 8.470 8.480 8.465 8.470 302,113 +0.00(+0.00%)
May 23, 2023 8.470 8.480 8.460 8.470 660,877 +0.01(+0.12%)
May 22, 2023 8.470 8.480 8.460 8.460 1,181,492 -0.01(-0.12%)
May 19, 2023 8.490 8.490 8.470 8.470 673,741 -0.01(-0.12%)
May 18, 2023 8.470 8.480 8.470 8.480 2,117,152 +0.01(+0.12%)
May 17, 2023 8.470 8.480 8.460 8.470 7,121,194 +0.01(+0.12%)
May 16, 2023 8.460 8.480 8.455 8.460 1,066,416 +0.00(+0.00%)
May 15, 2023 8.460 8.470 8.450 8.460 3,508,038 +0.00(+0.00%)
May 12, 2023 8.470 8.475 8.450 8.460 1,815,837 +0.00(+0.00%)
May 11, 2023 8.460 8.475 8.450 8.460 3,284,861 +0.00(+0.00%)
May 10, 2023 8.470 8.475 8.460 8.460 1,320,491 +0.01(+0.12%)
May 09, 2023 8.460 8.470 8.450 8.450 1,462,234 +0.00(+0.00%)
May 08, 2023 8.460 8.470 8.450 8.450 951,665 -0.01(-0.12%)
May 05, 2023 8.450 8.460 8.440 8.460 3,968,206 +0.02(+0.24%)
May 04, 2023 8.430 8.470 8.430 8.440 6,762,830 +0.02(+0.24%)
May 03, 2023 8.430 8.430 8.410 8.420 1,878,074 +0.00(+0.00%)
May 02, 2023 8.430 8.430 8.405 8.420 7,288,385 -0.01(-0.12%)
May 01, 2023 8.410 8.440 8.410 8.430 984,597 +0.02(+0.24%)
Apr 28, 2023 8.410 8.420 8.400 8.410 401,138 +0.01(+0.12%)
Apr 27, 2023 8.390 8.420 8.390 8.400 701,015 +0.01(+0.12%)
Apr 26, 2023 8.430 8.440 8.380 8.390 1,049,306 -0.05(-0.59%)
Apr 25, 2023 8.430 8.440 8.420 8.440 852,066 +0.01(+0.12%)
Apr 24, 2023 8.440 8.441 8.420 8.430 2,643,723 +0.00(+0.00%)
Apr 21, 2023 8.450 8.450 8.430 8.430 1,467,047 -0.01(-0.12%)
Apr 20, 2023 8.430 8.450 8.420 8.440 1,112,712 +0.02(+0.24%)
Apr 19, 2023 8.430 8.440 8.410 8.420 1,063,899 +0.00(+0.00%)
Apr 18, 2023 8.450 8.470 8.420 8.420 2,313,809 -0.02(-0.24%)
Apr 17, 2023 8.430 8.460 8.421 8.440 1,335,862 +0.01(+0.12%)
Apr 14, 2023 8.430 8.445 8.420 8.430 1,402,816 +0.00(+0.00%)
Apr 13, 2023 8.430 8.440 8.420 8.430 1,411,500 +0.01(+0.12%)
Apr 12, 2023 8.410 8.460 8.410 8.420 2,792,326 +0.01(+0.12%)
Apr 11, 2023 8.420 8.450 8.400 8.410 830,957 -0.01(-0.12%)
Apr 10, 2023 8.400 8.420 8.390 8.420 1,155,923 +0.01(+0.12%)
Apr 06, 2023 8.390 8.420 8.380 8.410 1,329,685 -0.01(-0.12%)
Apr 05, 2023 8.380 8.420 8.370 8.420 2,625,449 +0.02(+0.24%)
Apr 04, 2023 8.370 8.430 8.370 8.400 3,484,536 +0.01(+0.12%)
Apr 03, 2023 8.360 8.400 8.350 8.390 3,838,276 +0.03(+0.36%)
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%)
Jan 03, 2023 5.460 5.725 5.260 5.340 279,561 -0.06(-1.11%)
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%)
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.