Skip to main content

Tenable Holdings Inc (NQ: TENB )

39.02 -0.84 (-2.10%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 40.00 40.19 39.38 39.85 930,305 -0.26(-0.65%)
Jun 14, 2024 40.30 40.70 39.91 40.11 1,616,612 -0.69(-1.69%)
Jun 13, 2024 42.05 42.11 40.35 40.80 895,981 -1.19(-2.83%)
Jun 12, 2024 42.87 43.09 41.85 41.99 849,130 +0.01(+0.02%)
Jun 11, 2024 40.72 42.11 40.45 41.98 1,220,890 +0.88(+2.14%)
Jun 10, 2024 40.48 41.67 40.02 41.10 745,932 +0.65(+1.61%)
Jun 07, 2024 40.50 40.76 40.25 40.45 597,782 -0.33(-0.81%)
Jun 06, 2024 41.12 41.28 40.71 40.78 507,177 -0.48(-1.16%)
Jun 05, 2024 40.75 41.37 40.15 41.26 1,034,569 +1.03(+2.56%)
Jun 04, 2024 41.07 41.45 40.20 40.23 967,774 -0.85(-2.07%)
Jun 03, 2024 42.40 42.42 41.02 41.08 809,270 -1.11(-2.63%)
May 31, 2024 42.16 42.25 41.38 42.19 780,685 +0.32(+0.76%)
May 30, 2024 42.48 42.71 41.61 41.87 792,845 -0.66(-1.55%)
May 29, 2024 42.30 43.31 42.25 42.53 723,776 -0.42(-0.98%)
May 28, 2024 43.97 43.97 42.84 42.95 648,613 -0.79(-1.81%)
May 24, 2024 42.94 43.88 42.81 43.74 807,488 +0.61(+1.41%)
May 23, 2024 43.68 43.68 42.79 43.13 628,361 -0.28(-0.65%)
May 22, 2024 43.44 43.67 43.15 43.41 623,700 -0.02(-0.05%)
May 21, 2024 43.55 43.95 43.10 43.43 752,995 -0.59(-1.34%)
May 20, 2024 43.97 44.13 43.33 44.02 890,728 +0.02(+0.05%)
May 17, 2024 44.07 44.35 43.79 44.00 1,135,637 -0.26(-0.59%)
May 16, 2024 44.50 44.69 43.76 44.26 853,059 -0.43(-0.96%)
May 15, 2024 45.39 45.44 44.49 44.69 805,181 -0.05(-0.11%)
May 14, 2024 45.00 45.47 44.51 44.74 570,864 -0.16(-0.36%)
May 13, 2024 45.22 45.77 44.48 44.90 569,725 +0.15(+0.34%)
May 10, 2024 45.40 45.66 44.66 44.75 441,928 -0.57(-1.26%)
May 09, 2024 44.63 45.37 44.38 45.32 706,298 +0.48(+1.07%)
May 08, 2024 45.27 45.37 44.49 44.84 787,255 -0.80(-1.75%)
May 07, 2024 45.50 45.77 44.63 45.64 574,075 +0.11(+0.24%)
May 06, 2024 44.97 45.70 44.76 45.53 538,728 +0.93(+2.09%)
May 03, 2024 45.57 45.66 43.60 44.60 954,962 -0.61(-1.35%)
May 02, 2024 44.48 45.54 42.80 45.21 1,707,085 +0.18(+0.40%)
May 01, 2024 45.10 46.01 44.24 45.03 1,136,976 +0.06(+0.13%)
Apr 30, 2024 45.40 45.44 44.78 44.97 1,248,932 -0.69(-1.51%)
Apr 29, 2024 46.14 46.34 45.57 45.66 607,469 -0.33(-0.72%)
Apr 26, 2024 45.66 46.59 45.50 45.99 603,171 +0.61(+1.34%)
Apr 25, 2024 45.49 45.72 44.98 45.38 570,660 -1.04(-2.24%)
Apr 24, 2024 46.69 47.22 46.08 46.42 548,334 +0.27(+0.59%)
Apr 23, 2024 45.33 46.74 45.33 46.15 576,251 +1.12(+2.49%)
Apr 22, 2024 45.13 45.48 44.17 45.03 477,926 +0.20(+0.45%)
Apr 19, 2024 44.13 44.97 43.78 44.83 925,864 +0.74(+1.68%)
Apr 18, 2024 44.44 45.11 43.94 44.09 940,038 -0.29(-0.65%)
Apr 17, 2024 45.77 45.78 44.36 44.38 869,589 -1.33(-2.91%)
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%)
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.