Skip to main content

Tenable Holdings Inc (NQ: TENB )

45.03 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.44 42.54 41.71 41.80 357,941 -0.25(-0.59%)
May 27, 2021 42.16 42.30 41.13 42.05 645,804 -0.25(-0.59%)
May 26, 2021 40.75 42.88 40.62 42.30 1,111,448 +2.00(+4.96%)
May 25, 2021 40.96 41.88 40.23 40.30 1,343,544 -1.18(-2.84%)
May 24, 2021 41.30 42.07 41.00 41.48 661,699 +0.36(+0.88%)
May 21, 2021 41.21 41.73 40.87 41.12 670,936 +0.45(+1.11%)
May 20, 2021 39.94 40.77 39.94 40.67 558,151 +1.02(+2.57%)
May 19, 2021 38.67 39.68 38.43 39.65 911,448 -0.07(-0.18%)
May 18, 2021 39.55 40.96 39.40 39.72 1,191,784 +0.47(+1.20%)
May 17, 2021 39.42 39.84 38.45 39.25 825,492 -0.47(-1.18%)
May 14, 2021 39.12 40.00 38.96 39.72 638,208 +1.05(+2.72%)
May 13, 2021 38.69 39.57 38.06 38.67 904,308 +0.44(+1.15%)
May 12, 2021 38.18 38.58 37.79 38.23 779,489 -0.56(-1.44%)
May 11, 2021 36.14 38.94 35.93 38.79 956,475 +1.41(+3.77%)
May 10, 2021 36.87 38.60 36.77 37.38 1,284,071 +0.28(+0.75%)
May 07, 2021 37.67 37.93 37.07 37.10 1,368,613 +0.23(+0.62%)
May 06, 2021 36.32 36.90 35.52 36.87 1,531,149 +0.35(+0.96%)
May 05, 2021 37.21 37.35 36.19 36.52 1,242,804 -0.35(-0.96%)
May 04, 2021 37.20 37.38 36.27 36.88 846,529 -0.90(-2.37%)
May 03, 2021 37.73 38.15 37.23 37.77 1,060,562 +0.28(+0.73%)
Apr 30, 2021 38.59 38.96 37.48 37.49 1,461,800 -1.41(-3.61%)
Apr 29, 2021 39.75 39.76 38.16 38.90 1,279,426 -0.71(-1.79%)
Apr 28, 2021 42.49 42.60 39.48 39.61 2,256,075 -2.09(-5.01%)
Apr 27, 2021 42.81 43.35 41.15 41.70 1,288,448 -1.42(-3.29%)
Apr 26, 2021 42.16 43.75 41.92 43.12 2,114,615 +2.47(+6.08%)
Apr 23, 2021 40.71 41.09 40.03 40.65 858,700 +0.30(+0.74%)
Apr 22, 2021 40.28 41.05 39.94 40.35 1,684,804 +0.28(+0.70%)
Apr 21, 2021 39.29 40.14 38.80 40.07 1,526,341 +0.71(+1.80%)
Apr 20, 2021 40.77 41.19 38.94 39.36 1,327,525 -1.41(-3.46%)
Apr 19, 2021 40.86 41.50 40.25 40.77 702,194 -0.66(-1.59%)
Apr 16, 2021 40.87 41.52 40.42 41.43 818,300 +0.69(+1.69%)
Apr 15, 2021 40.50 41.07 40.20 40.74 554,498 +0.93(+2.34%)
Apr 14, 2021 39.49 40.33 39.24 39.81 652,229 +0.45(+1.14%)
Apr 13, 2021 38.91 39.54 38.57 39.36 1,212,748 +0.80(+2.07%)
Apr 12, 2021 37.58 38.80 37.50 38.56 532,462 +0.65(+1.71%)
Apr 09, 2021 37.81 38.56 37.39 37.91 764,900 -0.54(-1.40%)
Apr 08, 2021 38.00 38.55 37.78 38.45 843,260 +0.93(+2.48%)
Apr 07, 2021 37.62 37.64 37.00 37.52 600,505 +0.08(+0.21%)
Apr 06, 2021 37.02 38.11 36.85 37.44 520,546 +0.37(+1.00%)
Apr 05, 2021 37.84 38.00 36.52 37.07 638,394 -0.39(-1.04%)
Apr 01, 2021 36.73 37.80 36.72 37.46 738,600 +1.27(+3.52%)
Mar 31, 2021 36.41 36.80 36.00 36.19 1,539,478 +0.34(+0.96%)
Mar 30, 2021 36.07 36.12 35.32 35.84 1,755,607 -0.52(-1.43%)
Mar 29, 2021 37.56 37.57 36.15 36.36 1,085,191 -1.44(-3.81%)
Mar 26, 2021 38.13 38.51 36.93 37.80 903,700 +0.22(+0.59%)
Mar 25, 2021 36.84 38.27 36.28 37.58 1,323,169 -0.01(-0.03%)
Mar 24, 2021 39.31 39.98 37.56 37.59 659,169 -1.20(-3.09%)
Mar 23, 2021 38.68 39.41 38.04 38.79 941,652 -0.02(-0.05%)
Mar 22, 2021 37.86 39.50 37.86 38.81 762,813 +1.07(+2.84%)
Mar 19, 2021 37.90 39.20 37.55 37.74 1,887,000 -0.40(-1.05%)
Mar 18, 2021 39.89 40.24 38.09 38.14 888,961 -2.29(-5.66%)
Mar 17, 2021 39.65 40.82 38.45 40.43 1,441,535 +0.15(+0.37%)
Mar 16, 2021 40.33 41.13 39.59 40.28 630,845 +0.15(+0.37%)
Mar 15, 2021 40.50 41.07 39.86 40.13 954,904 -0.72(-1.76%)
Mar 12, 2021 40.51 41.00 40.08 40.85 572,800 -0.56(-1.35%)
Mar 11, 2021 41.69 41.99 41.02 41.41 653,620 +1.18(+2.93%)
Mar 10, 2021 41.56 42.49 39.93 40.23 1,055,473 -0.77(-1.88%)
Mar 09, 2021 40.38 41.36 39.82 41.00 1,973,138 +3.42(+9.10%)
Mar 08, 2021 39.00 39.31 37.31 37.58 1,729,238 -1.47(-3.76%)
Mar 05, 2021 37.60 39.18 37.05 39.05 1,514,100 +0.90(+2.36%)
Mar 04, 2021 39.22 40.23 37.29 38.15 1,936,666 -1.39(-3.52%)
Mar 03, 2021 40.12 40.82 39.42 39.54 2,078,152 -1.09(-2.68%)
Mar 02, 2021 41.76 41.98 40.62 40.63 1,200,818 -0.80(-1.93%)
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.