Skip to main content

E2Open Parent Hldg (NY: ETWO )

4.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.090 5.210 5.070 5.150 844,309 +0.14(+2.79%)
Jul 28, 2023 4.990 5.105 4.960 5.010 1,810,881 +0.08(+1.62%)
Jul 27, 2023 5.000 5.080 4.920 4.930 592,179 -0.03(-0.60%)
Jul 26, 2023 4.920 5.000 4.900 4.960 617,065 +0.02(+0.40%)
Jul 25, 2023 4.900 5.000 4.880 4.940 789,206 +0.02(+0.41%)
Jul 24, 2023 4.970 5.000 4.860 4.920 652,153 -0.04(-0.81%)
Jul 21, 2023 5.040 5.080 4.900 4.960 981,245 -0.04(-0.80%)
Jul 20, 2023 5.160 5.160 4.970 5.000 831,009 -0.19(-3.66%)
Jul 19, 2023 5.170 5.205 5.090 5.190 771,060 +0.08(+1.57%)
Jul 18, 2023 5.170 5.200 5.060 5.110 673,090 -0.09(-1.73%)
Jul 17, 2023 5.120 5.230 5.120 5.200 1,159,370 +0.06(+1.17%)
Jul 14, 2023 5.380 5.385 5.130 5.140 889,721 -0.22(-4.10%)
Jul 13, 2023 5.250 5.395 5.210 5.360 1,128,303 +0.10(+1.90%)
Jul 12, 2023 5.830 5.879 5.220 5.260 1,657,378 -0.45(-7.88%)
Jul 11, 2023 6.660 6.899 5.590 5.710 5,897,672 +0.02(+0.35%)
Jul 10, 2023 5.540 5.740 5.540 5.690 3,274,387 +0.15(+2.71%)
Jul 07, 2023 5.400 5.570 5.390 5.540 1,273,755 +0.19(+3.55%)
Jul 06, 2023 5.380 5.430 5.310 5.350 1,076,829 -0.14(-2.55%)
Jul 05, 2023 5.550 5.560 5.450 5.490 613,798 -0.11(-1.96%)
Jul 03, 2023 5.590 5.690 5.560 5.600 470,025 +0.00(+0.00%)
Jun 30, 2023 5.680 5.680 5.570 5.600 2,161,327 +0.00(+0.00%)
Jun 29, 2023 5.610 5.660 5.515 5.600 1,552,962 +0.01(+0.18%)
Jun 28, 2023 5.430 5.615 5.350 5.590 2,521,426 +0.14(+2.57%)
Jun 27, 2023 5.320 5.490 5.250 5.450 1,346,820 +0.15(+2.83%)
Jun 26, 2023 5.250 5.350 5.240 5.300 1,734,305 +0.04(+0.76%)
Jun 23, 2023 5.220 5.300 5.175 5.260 5,486,496 -0.04(-0.75%)
Jun 22, 2023 5.170 5.345 5.170 5.300 1,399,262 +0.09(+1.73%)
Jun 21, 2023 5.330 5.370 5.180 5.210 1,466,039 -0.16(-2.98%)
Jun 20, 2023 5.360 5.405 5.245 5.370 1,445,440 +0.04(+0.75%)
Jun 16, 2023 5.470 5.480 5.270 5.330 1,462,400 -0.08(-1.48%)
Jun 15, 2023 5.280 5.410 5.250 5.410 1,499,309 +0.10(+1.88%)
Jun 14, 2023 5.400 5.520 5.255 5.310 2,161,915 -0.11(-2.03%)
Jun 13, 2023 5.460 5.490 5.345 5.420 2,170,205 +0.03(+0.56%)
Jun 12, 2023 5.160 5.415 5.150 5.390 3,347,221 +0.28(+5.48%)
Jun 09, 2023 5.130 5.170 5.020 5.110 3,966,006 -0.02(-0.39%)
Jun 08, 2023 5.240 5.310 5.090 5.130 3,146,180 -0.29(-5.35%)
Jun 07, 2023 5.440 5.610 5.390 5.420 1,740,723 +0.03(+0.56%)
Jun 06, 2023 5.400 5.590 5.385 5.390 1,937,369 -0.02(-0.37%)
Jun 05, 2023 5.310 5.450 5.230 5.410 1,220,379 +0.13(+2.46%)
Jun 02, 2023 5.030 5.290 4.975 5.280 1,155,121 +0.33(+6.67%)
Jun 01, 2023 4.930 5.005 4.810 4.950 1,442,306 -0.05(-1.00%)
May 31, 2023 4.830 5.010 4.830 5.000 5,291,992 +0.15(+3.09%)
May 30, 2023 4.880 4.920 4.780 4.850 1,515,491 +0.07(+1.46%)
May 26, 2023 4.720 4.850 4.720 4.780 1,940,725 +0.09(+1.92%)
May 25, 2023 4.660 4.785 4.640 4.690 1,229,443 +0.04(+0.86%)
May 24, 2023 4.630 4.740 4.615 4.650 1,049,500 -0.04(-0.85%)
May 23, 2023 4.570 4.820 4.570 4.690 2,762,260 +0.11(+2.40%)
May 22, 2023 4.480 4.600 4.480 4.580 2,028,781 +0.11(+2.46%)
May 19, 2023 4.550 4.610 4.450 4.470 911,797 -0.02(-0.45%)
May 18, 2023 4.450 4.560 4.450 4.490 1,150,303 +0.02(+0.45%)
May 17, 2023 4.430 4.570 4.430 4.470 1,045,816 +0.05(+1.13%)
May 16, 2023 4.390 4.445 4.350 4.420 1,392,855 -0.01(-0.23%)
May 15, 2023 4.440 4.470 4.370 4.430 1,507,091 +0.04(+0.91%)
May 12, 2023 4.410 4.440 4.370 4.390 843,695 -0.03(-0.68%)
May 11, 2023 4.400 4.455 4.335 4.420 1,282,956 +0.02(+0.45%)
May 10, 2023 4.510 4.540 4.320 4.400 1,984,518 -0.04(-0.90%)
May 09, 2023 4.550 4.625 4.420 4.440 925,581 -0.15(-3.27%)
May 08, 2023 4.610 4.710 4.580 4.590 1,671,102 -0.03(-0.65%)
May 05, 2023 4.500 4.660 4.430 4.620 2,713,737 +0.23(+5.24%)
May 04, 2023 4.390 4.460 4.285 4.390 1,784,075 -0.05(-1.13%)
May 03, 2023 4.410 4.690 4.210 4.440 3,598,742 +0.03(+0.68%)
May 02, 2023 4.090 4.880 3.920 4.410 9,258,683 -1.83(-29.33%)
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.