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 (%)
Jun 28, 2019 27.95 28.67 27.81 28.54 2,314,800 +0.60(+2.15%)
Jun 27, 2019 26.76 28.09 26.70 27.94 518,552 +1.33(+5.00%)
Jun 26, 2019 27.63 27.72 26.40 26.61 797,806 -0.94(-3.41%)
Jun 25, 2019 27.72 27.96 27.25 27.55 602,635 -0.14(-0.51%)
Jun 24, 2019 28.17 28.27 27.57 27.69 565,045 -0.53(-1.88%)
Jun 21, 2019 28.50 28.55 28.16 28.22 1,403,400 -0.25(-0.88%)
Jun 20, 2019 27.99 28.56 27.70 28.47 827,868 +0.82(+2.97%)
Jun 19, 2019 26.89 27.79 26.85 27.65 715,562 +0.86(+3.21%)
Jun 18, 2019 26.78 27.28 26.58 26.79 632,319 +0.14(+0.53%)
Jun 17, 2019 26.08 27.00 26.07 26.65 518,780 +0.60(+2.30%)
Jun 14, 2019 26.24 26.48 25.86 26.05 431,300 -0.48(-1.81%)
Jun 13, 2019 26.51 26.85 25.93 26.53 792,463 +0.26(+0.99%)
Jun 12, 2019 25.83 26.48 25.83 26.27 446,257 +0.24(+0.92%)
Jun 11, 2019 26.15 26.41 25.03 26.03 668,843 -0.02(-0.08%)
Jun 10, 2019 26.17 26.90 25.66 26.05 656,634 -0.05(-0.19%)
Jun 07, 2019 25.66 26.43 25.57 26.10 1,014,200 +0.50(+1.95%)
Jun 06, 2019 26.46 26.52 25.38 25.60 728,782 -1.02(-3.83%)
Jun 05, 2019 26.67 27.09 26.02 26.62 812,630 +0.13(+0.49%)
Jun 04, 2019 26.13 27.97 25.29 26.49 932,852 +0.65(+2.52%)
Jun 03, 2019 27.85 27.94 25.55 25.84 703,733 -2.01(-7.22%)
May 31, 2019 27.59 28.09 27.46 27.85 1,037,900 -0.10(-0.36%)
May 30, 2019 28.59 28.85 27.36 27.95 529,527 -0.59(-2.07%)
May 29, 2019 28.55 28.75 28.12 28.54 1,702,385 -0.81(-2.76%)
May 28, 2019 29.54 29.80 29.18 29.35 1,289,510 -0.16(-0.54%)
May 24, 2019 29.51 29.90 29.46 29.51 1,297,400 +0.12(+0.41%)
May 23, 2019 30.11 30.11 29.24 29.39 1,367,148 -0.60(-2.00%)
May 22, 2019 29.08 30.01 29.07 29.99 1,326,869 +0.79(+2.71%)
May 21, 2019 29.84 30.06 29.11 29.20 1,434,077 -0.40(-1.35%)
May 20, 2019 29.51 29.72 29.00 29.60 425,743 -0.16(-0.54%)
May 17, 2019 29.45 30.24 29.01 29.76 1,696,100 +0.09(+0.30%)
May 16, 2019 28.92 29.95 28.92 29.67 690,604 +0.89(+3.09%)
May 15, 2019 28.23 29.18 27.89 28.78 812,205 +0.27(+0.95%)
May 14, 2019 27.38 28.58 27.38 28.51 594,945 +1.21(+4.43%)
May 13, 2019 27.28 27.79 27.00 27.30 548,892 -0.67(-2.40%)
May 10, 2019 28.49 28.49 26.95 27.97 546,400 -0.53(-1.86%)
May 09, 2019 27.40 28.59 27.10 28.50 1,109,433 +0.88(+3.19%)
May 08, 2019 28.98 28.98 27.58 27.62 2,031,427 -1.37(-4.73%)
May 07, 2019 29.58 29.69 28.51 28.99 714,294 -0.95(-3.17%)
May 06, 2019 29.46 30.08 29.06 29.94 1,682,559 -0.20(-0.66%)
May 03, 2019 31.01 31.31 29.80 30.14 1,115,700 -1.41(-4.47%)
May 02, 2019 32.24 32.78 30.89 31.55 567,426 -0.02(-0.06%)
May 01, 2019 36.26 36.26 31.29 31.57 1,824,624 -4.33(-12.06%)
Apr 30, 2019 34.85 35.90 34.59 35.90 1,495,760 +0.97(+2.78%)
Apr 29, 2019 33.77 34.96 33.75 34.93 1,346,532 +1.02(+3.01%)
Apr 26, 2019 33.39 33.94 33.03 33.91 863,900 +0.58(+1.74%)
Apr 25, 2019 33.34 33.57 32.72 33.33 208,954 +0.08(+0.24%)
Apr 24, 2019 32.99 33.39 32.78 33.25 417,408 +0.30(+0.91%)
Apr 23, 2019 31.64 32.99 31.42 32.95 300,802 +1.32(+4.17%)
Apr 22, 2019 31.00 31.65 31.00 31.63 535,361 +0.45(+1.44%)
Apr 18, 2019 31.28 31.91 30.59 31.18 376,900 -0.23(-0.73%)
Apr 17, 2019 32.56 32.73 31.28 31.41 971,503 -0.74(-2.30%)
Apr 16, 2019 32.25 32.82 31.70 32.15 628,893 +0.13(+0.41%)
Apr 15, 2019 32.89 32.90 31.89 32.02 869,431 -0.80(-2.44%)
Apr 12, 2019 32.29 32.83 32.00 32.82 568,000 +0.04(+0.12%)
Apr 11, 2019 32.24 32.82 32.00 32.78 281,970 +0.60(+1.86%)
Apr 10, 2019 32.01 32.40 31.82 32.18 883,038 +0.22(+0.69%)
Apr 09, 2019 32.10 32.35 31.76 31.96 372,317 -0.16(-0.50%)
Apr 08, 2019 32.48 32.67 31.51 32.12 417,723 -0.55(-1.68%)
Apr 05, 2019 32.11 32.77 31.82 32.67 337,600 +0.53(+1.65%)
Apr 04, 2019 32.05 32.50 31.82 32.14 532,690 +0.06(+0.19%)
Apr 03, 2019 32.45 32.61 31.80 32.08 295,094 -0.19(-0.59%)
Apr 02, 2019 31.82 32.31 31.41 32.27 805,071 +0.46(+1.45%)
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.