Tenable Holdings Inc (NQ: TENB )

50.51 -0.07 (-0.14%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 51.03 51.26 50.08 50.58 554,968 +0.50(+1.00%)
Nov 26, 2021 50.49 51.74 49.36 50.08 394,418 -1.24(-2.42%)
Nov 24, 2021 50.41 51.86 49.85 51.32 526,537 +0.56(+1.10%)
Nov 23, 2021 52.86 52.86 49.60 50.76 805,019 -2.62(-4.91%)
Nov 22, 2021 54.91 55.01 52.96 53.38 2,458,970 -1.27(-2.32%)
Nov 19, 2021 54.32 54.81 53.80 54.65 538,751 +0.44(+0.81%)
Nov 18, 2021 53.59 54.25 52.76 54.21 735,851 +0.91(+1.71%)
Nov 17, 2021 54.30 54.30 52.75 53.30 922,921 -0.96(-1.77%)
Nov 16, 2021 54.03 54.96 53.80 54.26 832,313 +0.29(+0.54%)
Nov 15, 2021 53.87 54.64 53.15 53.97 776,550 -0.47(-0.86%)
Nov 12, 2021 54.89 54.97 53.83 54.44 713,651 -0.01(-0.02%)
Nov 11, 2021 54.60 55.17 54.22 54.45 496,005 +0.38(+0.70%)
Nov 10, 2021 55.69 53.63 54.07 670,148 -1.72(-3.08%)
Nov 09, 2021 55.76 56.84 55.20 55.79 689,600 -0.32(-0.57%)
Nov 08, 2021 56.00 56.66 55.57 56.11 683,299 +0.41(+0.74%)
Nov 05, 2021 53.89 55.71 53.89 55.70 1,135,884 +0.81(+1.48%)
Nov 04, 2021 54.54 55.15 54.06 54.89 832,842 +0.78(+1.44%)
Nov 03, 2021 52.92 54.31 52.51 54.11 1,007,475 +1.18(+2.23%)
Nov 02, 2021 53.50 53.56 52.00 52.93 737,245 -0.59(-1.10%)
Nov 01, 2021 53.39 53.67 53.25 53.52 853,346 +0.27(+0.51%)
Oct 29, 2021 53.00 54.30 52.92 53.25 740,090 -0.43(-0.80%)
Oct 28, 2021 52.50 55.19 52.07 53.68 1,052,661 +1.35(+2.58%)
Oct 27, 2021 55.00 55.58 51.94 52.33 2,022,784 +0.58(+1.12%)
Oct 26, 2021 53.50 51.75 1,511,526 -1.23(-2.32%)
Oct 25, 2021 51.99 54.14 51.75 52.98 880,968 +1.13(+2.18%)
Oct 22, 2021 51.91 53.05 51.67 51.85 576,004 -0.04(-0.08%)
Oct 21, 2021 51.25 52.18 51.08 51.89 594,525 +0.59(+1.15%)
Oct 20, 2021 51.60 52.00 51.06 51.30 522,454 +0.13(+0.25%)
Oct 19, 2021 51.58 51.80 50.83 51.17 336,636 -0.35(-0.68%)
Oct 18, 2021 50.79 51.75 50.71 51.52 428,955 +0.67(+1.32%)
Oct 15, 2021 52.17 52.21 50.61 50.85 600,791 -0.90(-1.74%)
Oct 14, 2021 51.31 51.92 50.88 51.75 865,284 +1.22(+2.41%)
Oct 13, 2021 49.35 50.99 48.87 50.53 1,096,734 +1.67(+3.42%)
Oct 12, 2021 48.30 49.20 47.83 48.86 685,216 +1.19(+2.50%)
Oct 11, 2021 48.09 48.59 47.35 47.67 342,197 -0.65(-1.35%)
Oct 08, 2021 49.09 49.10 48.27 48.32 339,930 -0.68(-1.39%)
Oct 07, 2021 48.02 49.33 47.93 49.00 686,481 +1.48(+3.11%)
Oct 06, 2021 46.47 47.97 46.45 47.52 633,176 +0.37(+0.78%)
Oct 05, 2021 46.14 47.26 46.13 47.15 625,914 +1.78(+3.92%)
Oct 04, 2021 46.60 46.60 44.65 45.37 679,248 -1.26(-2.70%)
Oct 01, 2021 46.37 46.90 45.99 46.63 593,462 +0.49(+1.06%)
Sep 30, 2021 45.63 46.49 45.55 46.14 868,121 +0.59(+1.30%)
Sep 29, 2021 46.42 46.59 45.39 45.55 444,414 -0.41(-0.89%)
Sep 28, 2021 47.03 47.44 45.87 45.96 764,987 -1.86(-3.89%)
Sep 27, 2021 47.71 48.07 47.12 47.82 561,334 -0.36(-0.75%)
Sep 24, 2021 47.19 48.31 46.79 48.18 778,807 +1.72(+3.70%)
Sep 23, 2021 46.00 46.49 45.39 46.46 489,488 +0.84(+1.84%)
Sep 22, 2021 45.07 46.07 44.51 45.62 811,517 +0.45(+1.00%)
Sep 21, 2021 44.92 46.26 44.92 45.17 1,090,445 +0.30(+0.67%)
Sep 20, 2021 45.20 45.94 43.92 44.87 1,341,418 -1.67(-3.59%)
Sep 17, 2021 47.39 47.77 46.37 46.54 4,525,703 -0.66(-1.40%)
Sep 16, 2021 47.40 47.68 46.87 47.20 968,120 -0.25(-0.53%)
Sep 15, 2021 46.44 47.69 46.44 47.45 1,268,931 +0.75(+1.61%)
Sep 14, 2021 48.47 49.06 46.55 46.70 1,004,340 -1.52(-3.15%)
Sep 13, 2021 46.64 48.95 46.45 48.22 1,629,480 +2.16(+4.69%)
Sep 10, 2021 47.30 47.67 46.04 46.06 747,712 -0.86(-1.83%)
Sep 09, 2021 46.00 47.29 45.98 46.92 879,255 +0.84(+1.82%)
Sep 08, 2021 46.82 46.92 46.03 46.08 783,989 -0.76(-1.62%)
Sep 07, 2021 46.91 47.00 45.78 46.84 842,543 +0.10(+0.21%)
Sep 03, 2021 45.81 46.84 45.70 46.74 484,373 +0.87(+1.90%)
Sep 02, 2021 45.72 45.99 44.93 45.87 646,166 +0.72(+1.59%)
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.