Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E2Open Parent Hldg (NY: ETWO )

4.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.20 12.21 11.83 11.94 1,856,304 -0.24(-1.97%)
Aug 30, 2021 11.93 12.48 11.80 12.18 3,842,285 +0.22(+1.84%)
Aug 27, 2021 11.84 12.26 11.63 11.96 2,625,874 +0.20(+1.70%)
Aug 26, 2021 11.77 12.08 11.71 11.76 2,065,129 -0.07(-0.59%)
Aug 25, 2021 11.73 12.20 11.65 11.83 3,544,060 +0.07(+0.60%)
Aug 24, 2021 11.30 11.77 11.16 11.76 4,207,004 +0.46(+4.07%)
Aug 23, 2021 10.18 11.39 10.18 11.30 5,403,214 +1.23(+12.21%)
Aug 20, 2021 9.860 10.07 9.685 10.07 3,196,907 +0.19(+1.92%)
Aug 19, 2021 9.870 10.02 9.630 9.880 2,948,804 +0.06(+0.61%)
Aug 18, 2021 9.850 10.11 9.800 9.820 2,856,692 -0.08(-0.81%)
Aug 17, 2021 10.16 10.17 9.860 9.900 3,597,047 -0.38(-3.70%)
Aug 16, 2021 10.75 10.75 10.27 10.28 1,212,888 -0.57(-5.25%)
Aug 13, 2021 11.09 11.09 10.82 10.85 1,011,793 -0.18(-1.63%)
Aug 12, 2021 10.67 11.14 10.59 11.03 2,516,865 +0.33(+3.08%)
Aug 11, 2021 10.87 10.87 10.35 10.70 3,124,216 -0.10(-0.93%)
Aug 10, 2021 10.67 10.85 10.63 10.80 1,391,021 +0.11(+1.03%)
Aug 09, 2021 10.31 10.74 10.20 10.69 3,109,777 +0.41(+3.99%)
Aug 06, 2021 10.23 10.30 10.05 10.28 675,687 +0.03(+0.29%)
Aug 05, 2021 10.30 10.40 10.21 10.25 735,427 -0.04(-0.39%)
Aug 04, 2021 10.38 10.72 10.28 10.29 1,756,183 -0.15(-1.44%)
Aug 03, 2021 10.41 10.44 10.00 10.44 2,336,624 +0.03(+0.29%)
Aug 02, 2021 10.12 10.50 10.05 10.41 3,305,303 +0.36(+3.58%)
Jul 30, 2021 10.13 10.32 10.04 10.05 2,065,533 -0.17(-1.66%)
Jul 29, 2021 10.34 10.47 10.15 10.22 1,331,491 -0.06(-0.58%)
Jul 28, 2021 10.42 10.70 10.24 10.28 2,412,505 -0.09(-0.87%)
Jul 27, 2021 10.71 10.78 10.32 10.37 2,125,851 -0.37(-3.45%)
Jul 26, 2021 10.77 11.01 10.70 10.74 3,379,494 +0.04(+0.37%)
Jul 23, 2021 10.61 10.71 10.42 10.70 1,768,015 +0.13(+1.23%)
Jul 22, 2021 10.92 10.98 10.55 10.57 1,446,063 -0.35(-3.21%)
Jul 21, 2021 10.81 11.13 10.73 10.92 2,720,815 +0.14(+1.30%)
Jul 20, 2021 10.57 11.00 10.47 10.78 2,591,480 +0.23(+2.18%)
Jul 19, 2021 10.41 10.76 10.35 10.55 2,857,957 -0.09(-0.85%)
Jul 16, 2021 10.86 11.03 10.56 10.64 3,042,063 -0.19(-1.75%)
Jul 15, 2021 10.84 10.97 10.11 10.83 3,875,598 -0.04(-0.37%)
Jul 14, 2021 10.99 11.04 10.64 10.87 3,414,904 -0.08(-0.73%)
Jul 13, 2021 11.16 11.24 10.82 10.95 3,320,664 -0.18(-1.62%)
Jul 12, 2021 11.52 11.61 10.98 11.13 2,809,047 -0.37(-3.22%)
Jul 09, 2021 11.29 11.72 11.29 11.50 2,300,482 +0.21(+1.86%)
Jul 08, 2021 11.19 11.40 10.99 11.29 2,650,746 -0.11(-0.96%)
Jul 07, 2021 11.92 12.00 11.33 11.40 1,391,402 -0.48(-4.04%)
Jul 06, 2021 11.52 12.07 11.42 11.88 2,059,078 +0.34(+2.95%)
Jul 02, 2021 11.20 11.57 11.13 11.54 1,237,172 +0.35(+3.13%)
Jul 01, 2021 11.48 11.66 11.17 11.19 2,010,595 -0.23(-2.01%)
Jun 30, 2021 11.86 11.86 11.38 11.42 2,206,800 -0.42(-3.55%)
Jun 29, 2021 11.81 11.95 11.60 11.84 742,336 +0.09(+0.77%)
Jun 28, 2021 11.81 12.22 11.65 11.75 1,363,117 -0.05(-0.42%)
Jun 25, 2021 12.31 12.33 11.76 11.80 7,239,489 -0.39(-3.20%)
Jun 24, 2021 12.12 12.38 12.10 12.19 1,028,571 +0.15(+1.25%)
Jun 23, 2021 12.01 12.25 11.84 12.04 848,097 -0.05(-0.41%)
Jun 22, 2021 11.83 12.10 11.62 12.09 1,306,407 +0.18(+1.51%)
Jun 21, 2021 12.11 12.14 11.79 11.91 1,443,500 -0.16(-1.33%)
Jun 18, 2021 12.25 12.47 12.06 12.07 2,524,716 -0.27(-2.19%)
Jun 17, 2021 12.15 12.71 12.05 12.34 2,149,192 -0.21(-1.67%)
Jun 16, 2021 12.63 13.03 12.44 12.55 2,617,517 -0.11(-0.87%)
Jun 15, 2021 12.93 13.15 12.56 12.66 1,051,803 -0.29(-2.24%)
Jun 14, 2021 13.54 13.65 12.91 12.95 1,212,950 -0.43(-3.21%)
Jun 11, 2021 13.99 13.99 13.21 13.38 1,969,961 -0.52(-3.74%)
Jun 10, 2021 13.62 14.11 13.54 13.90 1,916,510 +0.23(+1.68%)
Jun 09, 2021 14.00 14.21 13.58 13.67 1,333,253 -0.33(-2.36%)
Jun 08, 2021 13.85 14.49 13.74 14.00 3,536,618 +0.28(+2.04%)
Jun 07, 2021 13.29 13.93 13.10 13.72 4,101,549 +0.57(+4.33%)
Jun 04, 2021 13.25 13.43 13.06 13.15 1,414,294 -0.03(-0.23%)
Jun 03, 2021 12.95 13.31 12.95 13.18 1,666,879 +0.14(+1.07%)
Jun 02, 2021 13.20 13.23 12.84 13.04 1,492,321 -0.06(-0.46%)
Jun 01, 2021 12.88 13.22 12.68 13.10 1,480,193 +0.36(+2.83%)
May 28, 2021 13.00 13.06 12.38 12.74 1,816,609 -0.25(-1.92%)
May 27, 2021 13.66 14.58 12.97 12.99 5,543,039 -0.01(-0.08%)
May 26, 2021 12.90 13.28 12.78 13.00 1,324,085 +0.24(+1.88%)
May 25, 2021 13.79 13.98 12.57 12.76 2,317,369 -1.03(-7.47%)
May 24, 2021 12.96 13.94 12.85 13.79 2,430,713 +0.92(+7.15%)
May 21, 2021 12.50 13.08 12.39 12.87 1,223,773 +0.22(+1.74%)
May 20, 2021 12.13 13.17 12.04 12.65 3,173,862 +0.46(+3.77%)
May 19, 2021 11.12 12.24 10.70 12.19 2,562,899 +0.99(+8.84%)
May 18, 2021 10.66 11.43 10.65 11.20 1,582,379 +0.64(+6.06%)
May 17, 2021 10.28 10.69 10.28 10.56 694,669 +0.13(+1.25%)
May 14, 2021 10.16 10.56 10.16 10.43 793,298 +0.40(+3.99%)
May 13, 2021 10.28 10.78 9.955 10.03 1,294,710 -0.19(-1.86%)
May 12, 2021 10.58 10.70 10.16 10.22 2,047,310 -0.48(-4.49%)
May 11, 2021 10.13 10.88 10.05 10.70 1,260,239 +0.08(+0.75%)
May 10, 2021 10.69 10.81 10.45 10.62 1,044,422 -0.13(-1.21%)
May 07, 2021 10.81 11.01 10.63 10.75 930,077 -0.10(-0.92%)
May 06, 2021 10.63 10.89 10.50 10.85 995,761 +0.16(+1.50%)
May 05, 2021 10.78 10.85 10.61 10.69 520,274 -0.12(-1.11%)
May 04, 2021 10.77 10.91 10.34 10.81 926,994 -0.05(-0.46%)
May 03, 2021 10.95 11.00 10.75 10.86 836,759 -0.08(-0.73%)
Apr 30, 2021 10.97 11.16 10.81 10.94 907,500 -0.09(-0.82%)
Apr 29, 2021 11.01 11.09 10.63 11.03 984,134 -0.02(-0.18%)
Apr 28, 2021 10.35 11.14 10.31 11.05 3,072,399 +0.63(+6.05%)
Apr 27, 2021 10.37 10.47 10.21 10.42 748,117 +0.09(+0.87%)
Apr 26, 2021 10.19 10.55 10.07 10.33 1,012,333 +0.14(+1.37%)
Apr 23, 2021 10.06 10.40 10.03 10.19 915,000 +0.09(+0.89%)
Apr 22, 2021 9.950 10.58 9.940 10.10 2,607,845 +0.20(+2.02%)
Apr 21, 2021 9.710 9.910 9.570 9.900 1,908,824 +0.33(+3.45%)
Apr 20, 2021 9.700 9.810 9.510 9.570 1,621,035 -0.19(-1.95%)
Apr 19, 2021 9.900 10.01 9.630 9.760 1,973,457 -0.16(-1.61%)
Apr 16, 2021 10.17 10.22 9.845 9.920 1,817,100 -0.34(-3.31%)
Apr 15, 2021 10.12 10.57 9.850 10.26 4,599,887 +0.21(+2.09%)
Apr 14, 2021 10.06 10.20 9.964 10.05 1,570,086 -0.06(-0.59%)
Apr 13, 2021 9.930 10.16 9.820 10.11 1,112,555 +0.16(+1.61%)
Apr 12, 2021 10.01 10.10 9.870 9.950 781,954 -0.10(-1.00%)
Apr 09, 2021 10.17 10.18 9.990 10.05 982,700 -0.25(-2.43%)
Apr 08, 2021 10.40 10.43 10.03 10.30 1,754,992 -0.07(-0.68%)
Apr 07, 2021 10.42 10.48 10.28 10.37 1,079,296 -0.09(-0.86%)
Apr 06, 2021 10.42 10.63 10.13 10.46 2,115,114 -0.01(-0.10%)
Apr 05, 2021 10.21 10.64 10.04 10.47 3,965,703 +0.49(+4.91%)
Apr 01, 2021 10.00 10.22 9.870 9.980 1,487,600 +0.02(+0.20%)
Mar 31, 2021 10.10 10.20 9.950 9.960 2,748,738 -0.05(-0.50%)
Mar 30, 2021 9.900 10.11 9.610 10.01 2,658,509 +0.06(+0.60%)
Mar 29, 2021 10.32 10.36 9.940 9.950 970,354 -0.37(-3.59%)
Mar 26, 2021 9.750 10.38 9.700 10.32 1,138,800 +0.57(+5.85%)
Mar 25, 2021 9.710 9.870 9.400 9.750 1,553,032 -0.20(-2.01%)
Mar 24, 2021 10.07 10.37 9.740 9.950 1,312,026 -0.23(-2.26%)
Mar 23, 2021 10.31 10.72 10.02 10.18 3,925,025 -0.45(-4.23%)
Mar 22, 2021 10.50 10.85 10.50 10.63 3,969,597 +0.05(+0.47%)
Mar 19, 2021 9.800 10.59 9.710 10.58 9,706,200 +0.80(+8.18%)
Mar 18, 2021 10.00 10.35 9.610 9.780 3,216,546 -0.49(-4.77%)
Mar 17, 2021 9.660 10.54 9.620 10.27 3,955,312 +0.38(+3.84%)
Mar 16, 2021 9.970 10.09 9.740 9.890 1,519,951 +0.09(+0.92%)
Mar 15, 2021 10.20 10.20 9.730 9.800 1,357,957 -0.13(-1.31%)
Mar 12, 2021 9.630 10.04 9.510 9.930 1,181,200 +0.15(+1.53%)
Mar 11, 2021 9.980 10.01 9.750 9.780 2,182,775 +0.43(+4.60%)
Mar 10, 2021 9.720 9.880 9.340 9.350 916,903 -0.22(-2.30%)
Mar 09, 2021 9.340 10.07 9.280 9.570 1,607,020 +0.37(+4.02%)
Mar 08, 2021 9.120 9.590 9.070 9.200 1,937,890 +0.10(+1.10%)
Mar 05, 2021 8.870 9.140 8.260 9.100 1,806,700 +0.25(+2.82%)
Mar 04, 2021 9.350 9.400 8.680 8.850 2,965,565 -0.62(-6.55%)
Mar 03, 2021 9.440 9.650 9.340 9.470 1,590,417 +0.12(+1.28%)
Mar 02, 2021 9.700 9.810 9.300 9.350 782,447 -0.42(-4.30%)
Mar 01, 2021 9.420 9.960 9.360 9.770 2,644,102 +0.51(+5.51%)
Feb 26, 2021 9.140 9.290 8.880 9.260 1,447,200 -0.03(-0.32%)
Feb 25, 2021 9.250 9.380 8.920 9.290 1,319,401 -0.10(-1.06%)
Feb 24, 2021 9.190 9.550 9.010 9.390 924,736 +0.24(+2.62%)
Feb 23, 2021 8.950 9.260 8.810 9.150 1,755,296 -0.28(-2.97%)
Feb 22, 2021 9.110 9.550 9.010 9.430 2,643,962 -0.31(-3.18%)
Feb 19, 2021 9.900 9.960 9.580 9.740 1,539,100 -0.16(-1.62%)
Feb 18, 2021 9.780 9.960 9.580 9.900 1,742,560 -0.10(-1.00%)
Feb 17, 2021 9.960 10.10 9.790 10.00 2,129,308 +0.10(+1.01%)
Feb 16, 2021 10.17 10.49 9.880 9.900 1,472,704 -0.19(-1.88%)
Feb 12, 2021 9.510 10.39 9.410 10.09 3,456,500 +0.58(+6.10%)
Feb 11, 2021 9.660 9.730 9.140 9.510 4,742,552 -0.13(-1.35%)
Feb 10, 2021 10.15 10.15 9.620 9.640 2,782,509 -0.42(-4.17%)
Feb 09, 2021 10.14 10.52 10.06 10.06 2,004,955 -0.03(-0.30%)
Feb 08, 2021 10.60 10.75 9.580 10.09 3,988,939 -0.49(-4.63%)
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.