Skip to main content

Tenable Holdings Inc (NQ: TENB )

49.43 +1.42 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 46.88 46.94 45.92 46.06 523,985 -0.89(-1.90%)
Dec 28, 2023 47.14 47.26 46.75 46.95 409,874 -0.32(-0.68%)
Dec 27, 2023 47.50 47.61 47.06 47.27 497,872 -0.25(-0.53%)
Dec 26, 2023 47.24 47.60 46.91 47.52 340,920 +0.44(+0.93%)
Dec 22, 2023 46.29 47.16 46.16 47.08 1,065,372 +0.97(+2.10%)
Dec 21, 2023 45.45 46.27 45.07 46.11 552,279 +1.07(+2.38%)
Dec 20, 2023 45.14 46.18 44.99 45.04 773,928 -0.43(-0.95%)
Dec 19, 2023 44.95 45.54 44.74 45.47 731,660 +0.90(+2.02%)
Dec 18, 2023 44.95 44.95 44.02 44.57 754,288 -0.01(-0.02%)
Dec 15, 2023 43.42 44.99 42.50 44.58 3,071,993 +1.79(+4.18%)
Dec 14, 2023 42.45 43.49 42.45 42.79 1,668,329 +0.81(+1.93%)
Dec 13, 2023 42.00 42.83 41.44 41.98 899,556 -0.02(-0.05%)
Dec 12, 2023 41.73 42.03 41.25 42.00 668,760 +0.29(+0.70%)
Dec 11, 2023 41.32 41.74 41.12 41.71 1,102,638 +0.56(+1.36%)
Dec 08, 2023 40.76 41.23 40.55 41.15 517,502 +0.34(+0.83%)
Dec 07, 2023 41.25 41.28 40.36 40.81 657,653 -0.51(-1.23%)
Dec 06, 2023 41.77 42.38 41.32 41.32 588,537 -0.14(-0.34%)
Dec 05, 2023 40.90 41.47 40.74 41.46 795,551 +0.33(+0.80%)
Dec 04, 2023 40.37 41.14 39.88 41.13 1,206,639 +0.36(+0.88%)
Dec 01, 2023 41.40 41.81 40.33 40.77 2,217,975 -0.62(-1.50%)
Nov 30, 2023 41.80 41.90 40.75 41.39 970,452 -0.29(-0.70%)
Nov 29, 2023 41.45 42.20 41.26 41.68 1,005,035 +0.69(+1.68%)
Nov 28, 2023 42.06 42.40 40.69 40.99 891,124 -0.74(-1.77%)
Nov 27, 2023 39.61 41.80 39.38 41.73 1,465,636 +2.11(+5.33%)
Nov 24, 2023 39.52 39.78 39.29 39.62 238,243 +0.13(+0.33%)
Nov 22, 2023 39.68 40.22 39.44 39.49 616,120 +0.06(+0.15%)
Nov 21, 2023 39.36 39.87 39.08 39.43 736,729 -0.11(-0.28%)
Nov 20, 2023 39.61 40.03 39.36 39.54 818,935 +0.06(+0.15%)
Nov 17, 2023 39.00 40.06 38.78 39.48 1,010,573 +0.58(+1.49%)
Nov 16, 2023 39.22 39.66 38.18 38.90 1,048,348 -0.75(-1.89%)
Nov 15, 2023 39.42 39.79 39.03 39.65 828,216 +0.32(+0.81%)
Nov 14, 2023 38.59 39.50 37.80 39.33 1,004,589 +2.05(+5.50%)
Nov 13, 2023 37.23 37.50 36.49 37.28 777,476 -0.13(-0.35%)
Nov 10, 2023 37.25 37.86 36.80 37.41 1,011,001 +0.28(+0.75%)
Nov 09, 2023 37.65 37.98 37.02 37.13 795,134 -0.23(-0.62%)
Nov 08, 2023 38.01 38.24 37.05 37.36 645,214 -0.67(-1.76%)
Nov 07, 2023 37.25 38.95 37.16 38.03 932,294 +1.02(+2.76%)
Nov 06, 2023 37.33 37.42 36.57 37.01 1,267,672 -0.09(-0.24%)
Nov 03, 2023 35.50 37.49 35.15 37.10 1,789,935 +1.77(+5.01%)
Nov 02, 2023 34.86 37.73 33.85 35.33 4,109,604 -6.64(-15.82%)
Nov 01, 2023 42.26 42.61 41.08 41.97 954,593 -0.14(-0.33%)
Oct 31, 2023 41.32 42.32 40.82 42.11 786,480 +0.91(+2.21%)
Oct 30, 2023 41.98 41.98 40.67 41.20 807,436 -0.39(-0.94%)
Oct 27, 2023 41.18 41.90 40.53 41.59 485,560 +0.56(+1.36%)
Oct 26, 2023 41.62 41.90 40.65 41.03 463,705 -0.19(-0.46%)
Oct 25, 2023 42.59 42.70 41.17 41.22 405,236 -1.98(-4.58%)
Oct 24, 2023 42.70 43.82 42.69 43.20 439,315 +0.94(+2.22%)
Oct 23, 2023 42.28 43.30 41.71 42.26 425,665 -0.44(-1.03%)
Oct 20, 2023 43.05 43.45 41.76 42.70 886,102 -0.27(-0.63%)
Oct 19, 2023 44.49 44.49 42.80 42.97 660,388 -1.33(-3.00%)
Oct 18, 2023 44.58 44.86 43.99 44.30 470,647 -0.38(-0.85%)
Oct 17, 2023 43.55 45.06 43.41 44.68 601,049 +0.61(+1.38%)
Oct 16, 2023 43.25 44.65 42.81 44.07 757,581 +1.25(+2.92%)
Oct 13, 2023 42.13 42.93 41.32 42.82 1,659,448 +0.57(+1.35%)
Oct 12, 2023 43.97 43.97 41.60 42.25 989,136 -1.85(-4.20%)
Oct 11, 2023 44.64 45.02 44.02 44.10 634,185 -0.44(-0.99%)
Oct 10, 2023 44.88 45.60 44.53 44.54 625,234 -0.34(-0.76%)
Oct 09, 2023 44.27 45.68 43.81 44.88 768,319 -1.27(-2.75%)
Oct 06, 2023 43.83 46.22 43.83 46.15 623,261 +1.76(+3.96%)
Oct 05, 2023 44.12 44.55 43.24 44.39 617,472 +0.08(+0.18%)
Oct 04, 2023 43.95 44.52 43.81 44.31 354,043 +0.64(+1.47%)
Oct 03, 2023 45.11 45.65 43.17 43.67 528,171 -2.00(-4.38%)
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.