Skip to main content

Tenable Holdings Inc (NQ: TENB )

45.71 -0.23 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 45.30 45.95 45.01 45.71 918,666 -0.23(-0.50%)
Apr 15, 2024 48.24 48.48 45.65 45.94 1,000,333 -2.57(-5.30%)
Apr 12, 2024 49.27 49.71 48.33 48.51 1,154,701 -1.41(-2.82%)
Apr 11, 2024 49.17 50.07 48.70 49.92 623,389 +1.13(+2.32%)
Apr 10, 2024 47.84 48.85 47.36 48.79 543,709 -0.32(-0.65%)
Apr 09, 2024 48.63 49.33 48.63 49.11 424,588 +0.70(+1.45%)
Apr 08, 2024 48.48 48.59 47.73 48.41 416,275 +0.10(+0.21%)
Apr 05, 2024 47.44 48.50 47.44 48.31 560,958 +0.80(+1.68%)
Apr 04, 2024 48.39 48.88 47.30 47.51 504,023 -0.32(-0.67%)
Apr 03, 2024 47.33 48.06 47.26 47.83 570,865 -0.11(-0.23%)
Apr 02, 2024 48.28 48.38 47.49 47.94 764,225 -1.40(-2.84%)
Apr 01, 2024 49.00 49.58 48.49 49.34 656,977 -0.09(-0.18%)
Mar 28, 2024 48.16 50.30 47.86 49.43 1,314,799 +1.42(+2.96%)
Mar 27, 2024 48.27 48.42 47.01 48.01 521,170 +0.18(+0.38%)
Mar 26, 2024 48.78 48.78 47.56 47.83 852,873 -0.62(-1.28%)
Mar 25, 2024 48.43 48.83 48.09 48.45 546,436 +0.06(+0.12%)
Mar 22, 2024 48.92 48.94 47.88 48.39 622,105 -0.43(-0.88%)
Mar 21, 2024 49.20 49.44 48.66 48.82 727,249 -0.16(-0.33%)
Mar 20, 2024 48.49 49.33 48.04 48.98 1,346,134 +0.88(+1.83%)
Mar 19, 2024 46.71 48.37 46.13 48.10 1,241,916 +1.16(+2.47%)
Mar 18, 2024 46.02 47.08 45.92 46.94 755,505 +0.99(+2.15%)
Mar 15, 2024 45.88 46.19 45.46 45.95 1,902,612 -0.21(-0.45%)
Mar 14, 2024 46.69 46.96 45.60 46.16 556,716 -0.53(-1.14%)
Mar 13, 2024 46.43 47.17 46.37 46.69 715,415 -0.25(-0.53%)
Mar 12, 2024 47.56 47.88 46.17 46.94 937,309 -0.52(-1.10%)
Mar 11, 2024 45.92 47.57 45.65 47.46 1,561,721 +0.89(+1.91%)
Mar 08, 2024 47.29 47.76 46.51 46.57 627,592 -0.15(-0.32%)
Mar 07, 2024 45.74 46.95 45.23 46.72 834,359 +1.14(+2.50%)
Mar 06, 2024 46.55 46.98 45.32 45.58 1,075,811 +0.03(+0.07%)
Mar 05, 2024 47.40 47.40 44.89 45.55 1,072,946 -2.21(-4.63%)
Mar 04, 2024 48.10 48.19 47.63 47.76 627,586 -0.34(-0.71%)
Mar 01, 2024 48.12 48.41 47.54 48.10 778,507 -0.06(-0.12%)
Feb 29, 2024 47.75 48.47 46.79 48.16 1,160,287 +0.95(+2.01%)
Feb 28, 2024 46.83 47.29 46.49 47.21 765,114 -0.18(-0.38%)
Feb 27, 2024 47.78 48.09 47.05 47.39 821,763 +0.09(+0.19%)
Feb 26, 2024 47.56 48.09 47.16 47.30 954,524 -0.28(-0.59%)
Feb 23, 2024 47.41 47.95 47.24 47.58 704,002 +0.38(+0.81%)
Feb 22, 2024 47.73 48.05 46.90 47.20 1,245,341 +0.55(+1.18%)
Feb 21, 2024 47.23 47.43 45.50 46.65 2,015,468 -3.39(-6.77%)
Feb 20, 2024 50.50 50.58 49.52 50.04 861,200 -1.01(-1.98%)
Feb 16, 2024 51.00 51.52 50.26 51.05 963,266 -0.40(-0.78%)
Feb 15, 2024 51.38 51.97 51.19 51.45 1,131,008 +0.69(+1.36%)
Feb 14, 2024 50.21 50.85 49.85 50.76 678,900 +1.43(+2.90%)
Feb 13, 2024 49.13 49.93 48.52 49.33 1,522,230 -1.32(-2.61%)
Feb 12, 2024 52.00 52.50 49.84 50.65 1,403,641 -1.24(-2.39%)
Feb 09, 2024 51.08 52.15 50.44 51.89 1,893,869 +1.17(+2.31%)
Feb 08, 2024 50.31 51.36 49.23 50.72 2,226,747 +0.57(+1.14%)
Feb 07, 2024 51.45 53.50 48.95 50.15 3,164,754 +2.52(+5.29%)
Feb 06, 2024 47.43 47.78 46.62 47.63 1,643,071 +0.65(+1.38%)
Feb 05, 2024 47.72 47.84 45.97 46.98 1,321,149 -0.81(-1.69%)
Feb 02, 2024 47.36 48.38 47.14 47.79 638,915 +0.22(+0.46%)
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.