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%)
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.