Skip to main content

Tenable Holdings Inc (NQ: TENB )

43.31 -0.31 (-0.71%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 43.02 43.65 42.90 43.62 511,966 +0.73(+1.70%)
Jul 01, 2024 43.54 43.62 42.71 42.89 691,955 -0.69(-1.58%)
Jun 28, 2024 43.14 43.86 42.76 43.58 2,160,214 +0.69(+1.61%)
Jun 27, 2024 41.42 43.09 40.61 42.89 767,876 +1.77(+4.30%)
Jun 26, 2024 40.54 41.67 40.54 41.12 1,036,547 +0.41(+1.01%)
Jun 25, 2024 40.47 40.73 40.28 40.71 682,163 +0.19(+0.47%)
Jun 24, 2024 40.34 40.82 40.15 40.52 563,197 +0.19(+0.47%)
Jun 21, 2024 39.12 40.46 38.95 40.33 4,250,308 +1.19(+3.04%)
Jun 20, 2024 38.80 39.90 38.37 39.14 1,195,929 -0.01(-0.03%)
Jun 18, 2024 39.74 39.74 38.75 39.15 1,214,825 -0.70(-1.76%)
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%)
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.