Dark

CVON
ConvergeOne Holdings Inc
stock NASDAQ

Inactive

Jan 4, 2019 8:48:00 AM EST

12.44USD0.000%(0.00)160,062

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-03	12.4200	12.4700	12.3500	12.4400	0.000%	160,062	0.000%
2019-01-02	12.3600	12.4600	12.3350	12.4400	+0.485%	668,168	0.000%
2018-12-31	12.3600	12.3800	12.3100	12.3800	+0.569%	221,542	+0.485%
2018-12-28	12.3800	12.4700	12.3000	12.3100	-0.565%	452,197	+1.056%
2018-12-27	12.3400	12.3800	12.3400	12.3800	+0.324%	487,346	+0.485%
2018-12-26	12.3500	12.3900	12.3400	12.3400	0.000%	552,208	+0.810%
2018-12-24	12.3300	12.3700	12.3200	12.3400	0.000%	157,149	+0.810%
2018-12-21	12.4200	12.4200	12.2800	12.3400	-0.243%	615,939	+0.810%
2018-12-20	12.4000	12.4400	12.3600	12.3700	-0.161%	311,893	+0.566%
2018-12-19	12.4000	12.4500	12.3600	12.3900	+0.081%	265,325	+0.404%
2018-12-18	12.3400	12.4300	12.2800	12.3800	+0.324%	117,074	+0.485%
2018-12-17	12.4400	12.4600	12.3000	12.3400	-0.804%	306,057	+0.810%
2018-12-14	12.4700	12.4900	12.4100	12.4400	-0.400%	358,508	0.000%
2018-12-13	12.4900	12.4900	12.4600	12.4900	+0.080%	224,659	-0.400%
2018-12-12	12.4800	12.5000	12.4600	12.4800	+0.080%	103,739	-0.321%
2018-12-11	12.5200	12.5200	12.4600	12.4700	-0.240%	318,079	-0.241%
2018-12-10	12.4900	12.5200	12.4600	12.5000	+0.241%	39,029	-0.480%
2018-12-07	12.5400	12.5500	12.4500	12.4700	-0.479%	77,610	-0.241%
2018-12-06	12.4600	12.5500	12.4400	12.5300	+0.562%	91,894	-0.718%
2018-12-04	12.4700	12.5000	12.4500	12.4600	0.000%	68,684	-0.161%
2018-12-03	12.5400	12.5400	12.4500	12.4600	-0.479%	136,302	-0.161%
2018-11-30	12.5100	12.5200	12.4600	12.5200	+0.240%	230,058	-0.639%
2018-11-29	12.6100	12.6400	12.4600	12.4900	-1.030%	48,374	-0.400%
2018-11-28	12.5900	12.6200	12.5100	12.6200	+0.960%	89,274	-1.426%
2018-11-27	12.5900	12.7000	12.4600	12.5000	-0.794%	61,682	-0.480%
2018-11-26	12.6000	12.7000	12.5100	12.6000	0.000%	67,253	-1.270%
2018-11-23	12.5600	12.7500	12.5600	12.6000	+0.079%	97,429	-1.270%
2018-11-21	12.4600	12.6100	12.4300	12.5900	+0.962%	62,403	-1.191%
2018-11-20	12.4600	12.5000	12.4300	12.4700	+0.080%	99,991	-0.241%
2018-11-19	12.4900	12.5000	12.4500	12.4600	-0.240%	78,644	-0.161%
2018-11-16	12.4700	12.5200	12.4600	12.4900	0.000%	101,036	-0.400%
2018-11-15	12.4800	12.4900	12.4600	12.4900	+0.080%	143,934	-0.400%
2018-11-14	12.4700	12.5300	12.4600	12.4800	+0.080%	170,911	-0.321%
2018-11-13	12.4700	12.6550	12.4300	12.4700	0.000%	181,478	-0.241%
2018-11-12	12.4400	12.4750	12.4300	12.4700	+0.080%	192,633	-0.241%
2018-11-09	12.4600	12.4800	12.4300	12.4600	-0.080%	206,576	-0.161%
2018-11-08	12.4500	12.4750	12.4500	12.4700	+0.080%	296,146	-0.241%
2018-11-07	12.4200	12.4700	12.4200	12.4600	+0.403%	540,558	-0.161%
2018-11-06	12.4500	12.4900	12.4100	12.4100	+31.601%	5,353,104	+0.242%
2018-11-05	9.3600	9.4500	9.3000	9.4300	+1.616%	64,307	+31.919%
2018-11-02	9.2300	9.3900	9.0300	9.2800	+1.421%	39,090	+34.052%
2018-11-01	9.3400	9.4500	9.1500	9.1500	-1.824%	40,837	+35.956%
2018-10-31	9.4500	9.4500	8.9400	9.3200	-1.271%	54,347	+33.476%
2018-10-30	9.1500	9.4500	9.1500	9.4400	+3.622%	103,589	+31.780%
2018-10-29	9.1100	9.1700	8.8600	9.1100	+1.222%	34,139	+36.553%
2018-10-26	8.8700	9.1500	8.7800	9.0000	+0.223%	35,738	+38.222%
2018-10-25	8.6300	9.8200	8.5000	8.9800	+5.152%	280,639	+38.530%
2018-10-24	8.7500	9.1000	8.5000	8.5400	-2.844%	29,818	+45.667%
2018-10-23	8.7900	8.9000	8.7500	8.7900	-1.014%	30,003	+41.524%
2018-10-22	8.9900	9.0000	8.7100	8.8800	-0.337%	15,055	+40.090%
2018-10-19	8.8500	9.2200	8.7000	8.9100	-0.447%	33,863	+39.618%
2018-10-18	8.9400	9.1000	8.5850	8.9500	-0.556%	46,439	+38.994%
2018-10-17	8.8300	9.0900	8.2900	9.0000	+1.466%	49,903	+38.222%
2018-10-16	8.5000	8.9000	8.4100	8.8700	+5.344%	29,901	+40.248%
2018-10-15	8.7200	8.7200	8.3100	8.4200	-2.884%	31,972	+47.743%
2018-10-12	8.7700	8.7700	8.5000	8.6700	+0.347%	45,158	+43.483%
2018-10-11	8.7800	8.9600	8.3800	8.6400	-1.930%	27,363	+43.981%
2018-10-10	9.0100	9.1900	8.7300	8.8100	-2.328%	47,566	+41.203%
2018-10-09	8.5100	9.2100	8.5100	9.0200	-0.221%	32,352	+37.916%
2018-10-08	9.0000	9.2900	8.9500	9.0400	+0.222%	25,020	+37.611%
2018-10-05	9.0000	9.3249	8.9400	9.0200	+0.334%	30,277	+37.916%
2018-10-04	8.9000	9.0000	8.6500	8.9900	+0.559%	91,767	+38.376%
2018-10-03	8.9700	9.0000	8.8450	8.9400	+0.676%	18,776	+39.150%
2018-10-02	8.7645	9.1000	8.6500	8.8800	-2.203%	30,512	+40.090%
2018-10-01	9.3800	9.4500	9.0500	9.0800	-2.470%	24,497	+37.004%
2018-09-28	9.4300	9.4500	9.2400	9.3100	-1.168%	46,985	+33.620%
2018-09-27	9.4400	9.4500	9.2400	9.4200	+0.319%	25,626	+32.059%
2018-09-26	9.4410	9.5000	9.3500	9.3900	-1.158%	45,404	+32.481%
2018-09-25	9.5000	9.5400	9.4000	9.5000	0.000%	36,244	+30.947%
2018-09-24	9.5200	9.5500	9.2300	9.5000	+0.105%	36,345	+30.947%
2018-09-21	9.5600	9.5600	9.4000	9.4900	+0.211%	260,959	+31.085%
2018-09-20	9.4200	9.5000	9.3000	9.4700	+0.852%	422,191	+31.362%
2018-09-19	9.3200	9.5000	9.2200	9.3900	+0.643%	63,719	+32.481%
2018-09-18	9.4100	9.5000	9.2300	9.3300	-0.533%	80,203	+33.333%
2018-09-17	9.3000	9.4550	9.1400	9.3800	+0.860%	61,500	+32.623%
2018-09-14	9.3200	9.4900	9.2900	9.3000	-0.641%	58,747	+33.763%
2018-09-13	9.4000	9.4700	9.0700	9.3600	+0.107%	63,787	+32.906%
2018-09-12	9.1700	9.5000	9.1700	9.3500	+1.520%	72,548	+33.048%
2018-09-11	9.4000	9.4700	9.1700	9.2100	-2.021%	552,345	+35.071%
2018-09-10	9.1900	9.4200	8.7773	9.4000	+3.070%	139,359	+32.340%
2018-09-07	9.1500	9.1500	8.9500	9.1200	+0.662%	52,108	+36.404%
2018-09-06	8.9600	9.1700	8.9100	9.0600	-0.767%	65,264	+37.307%
2018-09-05	8.6700	9.1800	8.4100	9.1300	-0.219%	64,847	+36.254%
2018-09-04	8.7400	9.1900	8.7400	9.1500	+0.109%	53,623	+35.956%
2018-08-31	9.1300	9.3934	8.3400	9.1400	-0.327%	323,129	+36.105%
2018-08-30	9.2200	9.4200	8.9210	9.1700	0.000%	56,106	+35.660%
2018-08-29	9.4400	9.4400	9.0900	9.1700	-1.292%	55,304	+35.660%
2018-08-28	9.4200	9.4200	9.0300	9.2900	-1.380%	59,785	+33.907%
2018-08-27	9.5600	9.5600	9.3900	9.4200	-0.317%	80,877	+32.059%
2018-08-24	9.5750	9.5750	9.4300	9.4500	+0.639%	74,187	+31.640%
2018-08-23	9.5000	9.8000	9.3900	9.3900	-0.106%	153,944	+32.481%
2018-08-22	9.4200	9.5000	9.1300	9.4000	-0.212%	35,171	+32.340%
2018-08-21	9.3561	9.5300	9.3561	9.4200	0.000%	54,413	+32.059%
2018-08-20	9.4000	9.5000	9.3700	9.4200	+0.857%	27,401	+32.059%
2018-08-17	9.3800	9.4600	9.2300	9.3400	-0.638%	24,008	+33.191%
2018-08-16	9.3800	9.4600	9.2850	9.4000	+0.535%	27,781	+32.340%
2018-08-15	9.4050	9.4050	9.1450	9.3500	-1.163%	44,694	+33.048%
2018-08-14	9.0500	9.4600	9.0500	9.4600	+2.938%	21,953	+31.501%
2018-08-13	9.2153	9.2500	9.1265	9.1900	-0.541%	10,954	+35.365%
2018-08-10	9.3500	9.3800	9.0900	9.2400	-1.387%	19,716	+34.632%
2018-08-09	9.4200	9.4600	9.2520	9.3700	+3.536%	46,885	+32.764%
2018-08-08	9.2000	9.2000	9.0200	9.0500	-1.093%	33,992	+37.459%
2018-08-07	9.3800	9.4800	9.0900	9.1500	-2.348%	28,835	+35.956%
2018-08-06	9.3100	9.4000	9.2200	9.3700	+0.536%	20,073	+32.764%
2018-08-03	9.5900	9.5900	9.2300	9.3200	-2.408%	18,494	+33.476%
2018-08-02	9.4900	9.6000	9.3300	9.5500	+0.632%	312,443	+30.262%
2018-08-01	9.5100	9.6100	9.4700	9.4900	-0.105%	121,180	+31.085%
2018-07-31	9.3100	9.5000	9.3100	9.5000	+2.703%	27,887	+30.947%
2018-07-30	9.2400	9.3700	9.1900	9.2500	+0.434%	41,696	+34.486%
2018-07-27	9.4300	9.4500	9.1050	9.2100	-2.021%	24,791	+35.071%
2018-07-26	9.5000	9.6000	9.3200	9.4000	-0.844%	135,432	+32.340%
2018-07-25	9.4200	9.5000	9.3000	9.4800	+0.424%	29,607	+31.224%
2018-07-24	9.4300	9.5900	9.3500	9.4400	+0.640%	57,246	+31.780%
2018-07-23	9.2200	9.5200	9.2200	9.3800	+1.296%	33,818	+32.623%
2018-07-20	9.3000	9.4800	9.0501	9.2600	-0.644%	32,462	+34.341%
2018-07-19	9.2500	9.3400	9.1700	9.3200	+0.757%	26,108	+33.476%
2018-07-18	9.3100	9.3600	9.2200	9.2500	-0.751%	32,090	+34.486%
2018-07-17	9.3400	9.6100	9.2100	9.3200	+0.215%	41,940	+33.476%
2018-07-16	9.4500	9.4500	9.1700	9.3000	-2.002%	48,931	+33.763%
2018-07-13	9.5400	9.5700	9.4200	9.4900	0.000%	59,122	+31.085%
2018-07-12	9.4300	9.5000	9.3000	9.4900	+1.281%	31,946	+31.085%
2018-07-11	9.4700	9.6300	9.2700	9.3700	-1.368%	43,085	+32.764%
2018-07-10	9.5000	9.6500	9.3300	9.5000	-1.042%	91,954	+30.947%
2018-07-09	9.5600	9.6400	9.4700	9.6000	+1.159%	70,937	+29.583%
2018-07-06	9.6000	9.7600	9.4600	9.4900	-1.043%	88,869	+31.085%
2018-07-05	9.5600	9.7000	9.4600	9.5900	+0.947%	59,969	+29.718%
2018-07-03	9.5400	9.6800	9.3900	9.5000	+0.105%	91,628	+30.947%
2018-07-02	9.3200	9.5000	9.0900	9.4900	+1.065%	81,177	+31.085%
2018-06-29	9.4300	9.5300	9.1700	9.3900	-0.530%	69,963	+32.481%
2018-06-28	9.3600	9.5800	9.2350	9.4400	+0.212%	115,727	+31.780%
2018-06-27	9.5000	9.6100	9.3250	9.4200	-0.842%	148,400	+32.059%
2018-06-26	9.5000	9.6500	9.4000	9.5000	+0.211%	197,056	+30.947%
2018-06-25	9.6400	9.6400	9.0000	9.4800	-1.044%	205,500	+31.224%
2018-06-22	9.3800	9.8500	9.1400	9.5800	+2.460%	3,152,999	+29.854%
2018-06-21	9.1600	9.4900	8.9800	9.3500	+1.963%	228,266	+33.048%
2018-06-20	9.3000	9.6200	9.0000	9.1700	-1.609%	90,529	+35.660%
2018-06-19	8.9500	9.4050	8.8700	9.3200	+4.134%	135,382	+33.476%
2018-06-18	8.8400	9.2100	8.8200	8.9500	+1.244%	215,006	+38.994%
2018-06-15	9.3300	9.3650	8.8100	8.8400	-4.741%	910,931	+40.724%
2018-06-14	9.6800	9.7500	9.2100	9.2800	-3.534%	249,426	+34.052%
2018-06-13	9.5500	9.8600	9.4950	9.6200	+0.522%	196,864	+29.314%
2018-06-12	9.3700	9.6000	9.3600	9.5700	+2.463%	557,084	+29.990%
2018-06-11	8.7800	9.4500	8.7800	9.3400	+6.621%	532,146	+33.191%
2018-06-08	9.1000	9.1300	8.6400	8.7600	-4.367%	51,585	+42.009%
2018-06-07	9.1300	9.2200	8.8600	9.1600	+0.770%	44,080	+35.808%
2018-06-06	9.2100	9.2500	9.0100	9.0900	+0.553%	31,444	+36.854%
2018-06-05	9.2300	9.2600	8.9950	9.0400	-1.418%	95,490	+37.611%
2018-06-04	9.1200	9.2550	9.0100	9.1700	+0.880%	86,085	+35.660%
2018-06-01	8.9300	9.2700	8.9300	9.0900	+2.135%	97,506	+36.854%
2018-05-31	8.8800	9.1300	8.8000	8.9000	-0.112%	106,603	+39.775%
2018-05-30	8.9900	9.0000	8.6000	8.9100	+0.678%	63,094	+39.618%
2018-05-29	8.8800	8.9900	8.7700	8.8500	-0.785%	28,928	+40.565%
2018-05-25	8.9200	9.0800	8.7000	8.9200	-2.193%	20,495	+39.462%
2018-05-24	9.1000	9.1300	8.9000	9.1200	+0.441%	192,782	+36.404%
2018-05-23	9.0000	9.2500	9.0000	9.0800	+0.665%	15,887	+37.004%
2018-05-22	9.2800	9.3400	8.9900	9.0200	-2.381%	71,368	+37.916%
2018-05-21	8.9778	9.2700	8.9778	9.2400	+1.094%	36,174	+34.632%
2018-05-18	9.1300	9.1900	9.0200	9.1400	+0.550%	25,676	+36.105%
2018-05-17	9.0400	9.3781	8.9900	9.0900	+0.442%	41,813	+36.854%
2018-05-16	9.2000	9.6900	9.0000	9.0500	-1.737%	144,043	+37.459%
2018-05-15	9.5000	9.5250	9.1000	9.2100	+1.544%	27,797	+35.071%
2018-05-14	9.5000	9.8100	8.9000	9.0700	-4.325%	42,870	+37.155%
2018-05-11	9.2600	9.7500	9.2500	9.4800	+2.376%	427,731	+31.224%
2018-05-10	9.0500	9.6750	8.8500	9.2600	+4.279%	286,056	+34.341%
2018-05-09	8.8000	8.9000	8.7700	8.8800	0.000%	124,081	+40.090%
2018-05-08	8.9900	9.0100	8.7500	8.8800	+0.226%	143,778	+40.090%
2018-05-07	8.7600	8.9000	8.7300	8.8600	+0.340%	32,638	+40.406%
2018-05-04	8.7500	8.9900	8.7500	8.8300	+0.914%	1,602,824	+40.883%
2018-05-03	8.7000	8.8800	8.7000	8.7500	+0.114%	16,887	+42.171%
2018-05-02	8.6700	8.9200	8.6500	8.7400	-0.114%	65,020	+42.334%
2018-05-01	8.7100	8.8700	8.6500	8.7500	-0.455%	15,502	+42.171%
2018-04-30	8.5800	8.8000	8.3800	8.7900	+1.736%	13,568	+41.524%
2018-04-27	8.6400	8.8400	8.5400	8.6400	-0.116%	14,717	+43.981%
2018-04-26	8.6700	8.8600	8.3200	8.6500	0.000%	22,889	+43.815%
2018-04-25	8.7000	8.7000	8.3000	8.6500	+0.698%	5,941	+43.815%
2018-04-24	8.8200	8.8200	8.5300	8.5900	-0.923%	18,811	+44.820%
2018-04-23	8.9000	8.9000	8.5500	8.6700	-0.801%	36,096	+43.483%
2018-04-20	8.7500	9.0000	8.5050	8.7400	-1.243%	34,130	+42.334%
2018-04-19	9.1200	9.1900	8.7200	8.8500	+0.113%	5,999	+40.565%
2018-04-18	8.8700	9.0400	8.8300	8.8400	-0.562%	5,697	+40.724%
2018-04-17	8.8100	8.9700	8.5800	8.8900	+1.484%	6,490	+39.933%
2018-04-16	8.8549	8.9300	8.6100	8.7600	+1.742%	15,759	+42.009%
2018-04-13	8.7000	9.2131	8.6000	8.6100	-3.150%	15,323	+44.483%
2018-04-12	8.8500	9.2200	8.7000	8.8900	+1.138%	19,513	+39.933%
2018-04-11	9.3000	9.3000	8.5600	8.7900	-3.407%	42,178	+41.524%
2018-04-10	9.2250	9.2250	9.0000	9.1000	+0.110%	24,793	+36.703%
2018-04-09	9.1700	9.1700	8.8000	9.0900	+0.888%	99,287	+36.854%
2018-04-06	9.0800	9.2000	9.0000	9.0100	-1.959%	7,048	+38.069%
2018-04-05	9.3119	9.3900	9.0000	9.1900	+1.998%	30,775	+35.365%
2018-04-04	9.0700	9.3800	9.0000	9.0100	-3.014%	27,791	+38.069%
2018-04-03	9.3300	9.3300	9.1200	9.2900	+1.088%	14,323	+33.907%
2018-04-02	9.1900	9.4600	9.0700	9.1900	-0.541%	28,010	+35.365%
2018-03-29	9.4100	9.4500	9.0700	9.2400	-0.645%	40,019	+34.632%
2018-03-28	9.2900	9.4800	9.2000	9.3000	+1.528%	51,639	+33.763%
2018-03-27	9.0000	9.2100	8.8400	9.1600	+2.346%	63,605	+35.808%
2018-03-26	8.7600	9.1500	8.5000	8.9500	+3.588%	66,042	+38.994%
2018-03-23	8.6800	8.7200	8.5366	8.6400	-0.346%	27,877	+43.981%
2018-03-22	8.6700	8.7700	8.5600	8.6700	+0.231%	51,613	+43.483%
2018-03-21	8.7500	8.8200	8.5100	8.6500	+1.407%	62,187	+43.815%
2018-03-20	8.7200	8.9100	8.5100	8.5300	-1.044%	172,917	+45.838%
2018-03-19	8.9900	9.0600	8.5300	8.6200	-0.347%	257,883	+44.316%
2018-03-16	8.6800	8.7300	8.3700	8.6500	+0.581%	116,457	+43.815%
2018-03-15	8.5611	8.8900	8.4800	8.6000	+1.415%	268,066	+44.651%
2018-03-14	8.8900	8.9528	8.4200	8.4800	+0.713%	129,132	+46.698%
2018-03-13	8.6700	8.9600	8.3000	8.4200	-2.433%	61,851	+47.743%
2018-03-12	8.1400	8.6400	8.1400	8.6300	+4.227%	36,673	+44.148%
2018-03-09	8.0100	8.7900	8.0100	8.2800	-6.862%	81,616	+50.242%
2018-03-08	8.8700	8.9000	8.7600	8.8900	+0.452%	40,295	+39.933%
2018-03-07	8.9000	8.9600	8.8000	8.8500	-0.450%	53,071	+40.565%
2018-03-06	8.9200	8.9700	8.7000	8.8900	-0.336%	67,385	+39.933%
2018-03-05	9.0000	9.0000	8.6600	8.9200	+0.225%	98,632	+39.462%
2018-03-02	8.2200	9.0000	8.1900	8.9000	+7.879%	337,170	+39.775%
2018-03-01	8.2500	8.2500	8.1900	8.2500	+0.365%	59,917	+50.788%
2018-02-28	8.1500	8.3736	8.1500	8.2200	+0.612%	40,437	+51.338%
2018-02-27	9.0100	9.0100	8.1700	8.1700	-0.850%	43,455	+52.264%
2018-02-26	8.3000	8.5100	8.2400	8.2400	+3.000%	83,833	+50.971%
2018-02-23	9.9499	9.9499	7.9500	8.0000	0.000%	56,788	+55.500%

.dark-mode .vjPBmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vjPBmZ{ color: #333333; background-color: white; border: 2px solid #333333; }CVONConvergeOne Holdings Incstock NASDAQ

CVON
ConvergeOne Holdings Inc
stock NASDAQ