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 (%)
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%)
Oct 03, 2022 5.280 5.450 5.130 5.400 266,187 +0.15(+2.86%)
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%)
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.