ConvergeOne Holdings, Inc. (CVON) NASDAQ

12.44

+0(+0.00%)

Updated at June 28, 2019 06:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 04, 2019	12.44	12.44	12.44	12.44	12.44	0
January 03, 2019	12.42	12.44	12.44	12.47	12.35	160,062
January 02, 2019	12.36	12.44	12.44	12.46	12.34	668,168
December 31, 2018	12.36	12.38	12.38	12.38	12.31	221,542
December 28, 2018	12.38	12.31	12.31	12.47	12.3	452,197
December 27, 2018	12.34	12.38	12.38	12.38	12.34	487,346
December 26, 2018	12.35	12.34	12.34	12.39	12.34	552,208
December 24, 2018	12.33	12.34	12.34	12.37	12.32	157,149
December 21, 2018	12.42	12.34	12.34	12.42	12.28	615,939
December 20, 2018	12.4	12.37	12.37	12.44	12.36	311,893
December 19, 2018	12.4	12.39	12.39	12.45	12.36	265,325
December 18, 2018	12.34	12.38	12.38	12.43	12.28	117,074
December 17, 2018	12.44	12.34	12.34	12.46	12.3	306,057
December 14, 2018	12.47	12.44	12.44	12.49	12.41	358,508
December 13, 2018	12.49	12.49	12.49	12.49	12.46	224,659
December 12, 2018	12.48	12.48	12.48	12.5	12.46	103,739
December 11, 2018	12.52	12.47	12.47	12.52	12.46	318,079
December 10, 2018	12.49	12.5	12.5	12.52	12.46	39,029
December 07, 2018	12.54	12.47	12.47	12.55	12.45	77,610
December 06, 2018	12.46	12.53	12.53	12.55	12.44	91,894
December 04, 2018	12.47	12.46	12.46	12.5	12.45	68,684
December 03, 2018	12.54	12.46	12.46	12.54	12.45	136,302
November 30, 2018	12.51	12.52	12.52	12.52	12.46	230,058
November 29, 2018	12.61	12.49	12.49	12.64	12.46	48,374
November 28, 2018	12.59	12.62	12.62	12.62	12.51	89,274
November 27, 2018	12.59	12.5	12.5	12.7	12.46	61,682
November 26, 2018	12.6	12.6	12.6	12.7	12.51	67,253
November 23, 2018	12.56	12.6	12.6	12.75	12.56	97,429
November 21, 2018	12.46	12.59	12.59	12.61	12.43	62,403
November 20, 2018	12.46	12.47	12.47	12.5	12.43	99,991
November 19, 2018	12.49	12.46	12.44	12.5	12.45	78,644
November 16, 2018	12.47	12.49	12.47	12.52	12.46	101,036
November 15, 2018	12.48	12.49	12.47	12.49	12.46	143,934
November 14, 2018	12.47	12.48	12.46	12.53	12.46	170,911
November 13, 2018	12.47	12.47	12.45	12.66	12.43	181,478
November 12, 2018	12.44	12.47	12.45	12.48	12.43	192,633
November 09, 2018	12.46	12.46	12.44	12.48	12.43	206,576
November 08, 2018	12.45	12.47	12.45	12.48	12.45	296,146
November 07, 2018	12.42	12.46	12.44	12.47	12.42	540,558
November 06, 2018	12.45	12.41	12.39	12.49	12.41	5.35M
November 05, 2018	9.36	9.43	9.41	9.45	9.3	64,307
November 02, 2018	9.23	9.28	9.27	9.39	9.03	39,090
November 01, 2018	9.34	9.15	9.14	9.45	9.15	40,837
October 31, 2018	9.45	9.32	9.31	9.45	8.94	54,347
October 30, 2018	9.15	9.44	9.42	9.45	9.15	103,589
October 29, 2018	9.11	9.11	9.1	9.17	8.86	34,139
October 26, 2018	8.87	9	8.99	9.15	8.78	35,738
October 25, 2018	8.63	8.98	8.97	9.82	8.5	280,639
October 24, 2018	8.75	8.54	8.53	9.1	8.5	29,818
October 23, 2018	8.79	8.79	8.78	8.9	8.75	30,003
October 22, 2018	8.99	8.88	8.87	9	8.71	15,055
October 19, 2018	8.85	8.91	8.9	9.22	8.7	33,863
October 18, 2018	8.94	8.95	8.94	9.1	8.59	46,439
October 17, 2018	8.83	9	8.99	9.09	8.29	49,903
October 16, 2018	8.5	8.87	8.86	8.9	8.41	29,901
October 15, 2018	8.72	8.42	8.41	8.72	8.31	31,972
October 12, 2018	8.77	8.67	8.66	8.77	8.5	45,158
October 11, 2018	8.78	8.64	8.63	8.96	8.38	27,363
October 10, 2018	9.01	8.81	8.8	9.19	8.73	47,566
October 09, 2018	8.51	9.02	9.01	9.21	8.51	32,352