Italia markets closed

Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,60-0,61 (-1,35%)
Alla chiusura: 04:00PM EDT
45,17 +0,57 (+1,28%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202445,5745,6643,6044,6044,60928.318
02 mag 202444,4845,5442,8045,2145,211.707.100
01 mag 202445,1046,0144,2445,0345,031.137.000
30 apr 202445,4045,4444,7844,9744,971.248.900
29 apr 202446,1446,3545,5745,6645,66607.500
26 apr 202445,6646,5945,5045,9945,99603.200
25 apr 202445,4945,7244,9845,3845,38570.600
24 apr 202446,6947,2246,0846,4246,42548.300
23 apr 202445,3346,7445,3346,1546,15576.200
22 apr 202445,1345,4844,1745,0345,03477.900
19 apr 202444,1344,9743,7844,8344,83925.800
18 apr 202444,4445,1143,9444,0944,09940.000
17 apr 202445,7745,7844,3644,3844,38869.600
16 apr 202445,3045,9545,0145,7145,71918.700
15 apr 202448,2448,4845,6545,9445,941.000.300
12 apr 202449,2749,7148,3348,5148,511.154.700
11 apr 202449,1750,0748,7049,9249,92623.400
10 apr 202447,8448,8547,3648,7948,79543.700
09 apr 202448,6349,3348,6349,1149,11424.500
08 apr 202448,4848,6047,7348,4148,41416.300
05 apr 202447,4448,5047,4448,3148,31561.000
04 apr 202448,3948,8847,3047,5147,51504.000
03 apr 202447,3348,0647,2647,8347,83570.900
02 apr 202448,2848,3847,4947,9447,94764.200
01 apr 202449,0049,5848,5049,3449,34657.000
28 mar 202448,1650,3047,8649,4349,431.314.800
27 mar 202448,2748,4347,0148,0148,01521.200
26 mar 202448,7848,7847,5647,8347,83852.900
25 mar 202448,4348,8348,0948,4548,45546.400
22 mar 202448,9248,9447,8848,3948,39622.100
21 mar 202449,2049,4448,6648,8248,82726.800
20 mar 202448,4949,3348,0448,9848,981.346.100
19 mar 202446,7148,3746,1348,1048,101.241.800
18 mar 202446,0247,0845,9346,9446,94755.500
15 mar 202445,8846,1945,4645,9545,951.902.600
14 mar 202446,6946,9645,6046,1646,16556.700
13 mar 202446,4347,1746,3746,6946,69715.400
12 mar 202447,5647,8946,1746,9446,94937.300
11 mar 202445,9247,5745,6547,4647,461.562.000
08 mar 202447,2947,7646,5146,5746,57627.600
07 mar 202445,7446,9545,2346,7246,72834.400
06 mar 202446,5546,9845,3245,5845,581.075.600
05 mar 202447,4047,4044,8945,5545,551.073.700
04 mar 202448,1048,1947,6447,7647,76627.500
01 mar 202448,1248,4147,5448,1048,10778.500
29 feb 202447,7548,4746,7948,1648,161.160.300
28 feb 202446,8347,2946,4947,2147,21765.100
27 feb 202447,7948,0947,0547,3947,39821.800
26 feb 202447,5648,0947,1647,3047,30954.300
23 feb 202447,4147,9547,2447,5847,58703.800
22 feb 202447,7348,0546,9047,2047,201.245.300
21 feb 202447,2347,4345,5046,6546,652.015.500
20 feb 202450,5050,5849,5250,0450,04861.700
16 feb 202451,0051,5250,2651,0551,05963.200
15 feb 202451,3851,9751,1951,4551,451.131.300
14 feb 202450,2150,8549,8550,7650,76678.900
13 feb 202449,1349,9348,5249,3349,331.522.200
12 feb 202452,0052,5049,8450,6550,651.404.100
09 feb 202451,0852,1550,4451,8951,891.893.900
08 feb 202450,3151,3649,2350,7250,722.226.700
07 feb 202451,4553,5048,9650,1550,153.164.800
06 feb 202447,4347,7946,6347,6347,631.644.800
05 feb 202447,7247,8445,9746,9846,981.321.100
02 feb 202447,3648,3847,1447,7947,79638.900
01 feb 202447,4647,6946,7347,5747,571.025.700
31 gen 202447,9748,2447,0947,1047,10925.000
30 gen 202448,1248,4147,6348,1148,111.117.300
29 gen 202446,6048,1046,6048,0748,07723.100
26 gen 202447,4947,4946,8247,0647,06541.500
25 gen 202448,1848,3646,9547,1747,17582.800
24 gen 202448,0748,4547,2147,3047,30836.700
23 gen 202448,3848,5147,3747,6147,61813.200
22 gen 202448,0048,3547,2347,6047,60842.200
19 gen 202447,3547,6146,7247,4047,40833.300
18 gen 202447,5047,9146,4047,0847,08687.500
17 gen 202446,2247,1545,4647,0747,07542.500
16 gen 202446,5147,3146,4346,7646,76757.600
12 gen 202447,5047,5046,7047,0647,06672.500
11 gen 202446,3246,6945,2146,2346,23710.800
10 gen 202445,8446,3745,2146,3146,311.096.200
09 gen 202445,3047,1445,0445,6345,632.393.400
08 gen 202443,1444,0843,1443,8143,81657.800
05 gen 202443,2543,5642,7142,8842,88687.800
04 gen 202443,8243,8643,0943,5743,57551.200
03 gen 202443,6744,4743,1043,4043,40730.400
02 gen 202445,3245,5243,7443,9743,97811.500
29 dic 202346,8846,9445,9246,0646,06524.000
28 dic 202347,1447,2646,7546,9546,95409.900
27 dic 202347,5047,6147,0647,2747,27497.900
26 dic 202347,2447,6046,9147,5247,52340.900
22 dic 202346,2947,1646,1647,0847,081.065.400
21 dic 202345,4546,2745,0746,1146,11552.300
20 dic 202345,1446,1844,9945,0445,04773.900
19 dic 202344,9545,5444,7445,4745,47731.700
18 dic 202344,9544,9544,0244,5744,57754.300
15 dic 202343,4244,9942,5044,5844,583.071.400
14 dic 202342,4543,4942,4542,7942,791.668.300
13 dic 202342,0042,8341,4441,9841,98900.900
12 dic 202341,7342,0341,2542,0042,00668.800
11 dic 202341,3241,7441,1241,7141,711.102.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...