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

E2Open Parent Hldg (NY: ETWO )

4.220 +0.030 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 6.790 7.010 6.790 6.900 3,176,832 +0.13(+1.92%)
Jan 30, 2023 6.710 6.800 6.635 6.770 1,457,630 +0.01(+0.15%)
Jan 27, 2023 6.620 6.790 6.610 6.760 1,320,132 +0.07(+1.05%)
Jan 26, 2023 6.670 6.760 6.530 6.690 922,241 +0.16(+2.45%)
Jan 25, 2023 6.510 6.580 6.260 6.530 1,314,561 -0.12(-1.80%)
Jan 24, 2023 6.410 6.690 6.380 6.650 1,177,335 +0.22(+3.42%)
Jan 23, 2023 6.270 6.470 6.240 6.430 850,694 +0.18(+2.88%)
Jan 20, 2023 6.180 6.320 6.000 6.250 1,093,495 +0.15(+2.46%)
Jan 19, 2023 5.920 6.100 5.889 6.100 1,024,555 +0.13(+2.18%)
Jan 18, 2023 6.100 6.120 5.940 5.970 1,734,208 -0.04(-0.67%)
Jan 17, 2023 5.910 6.115 5.910 6.010 1,489,850 +0.03(+0.50%)
Jan 13, 2023 5.870 5.990 5.830 5.980 1,282,276 +0.00(+0.00%)
Jan 12, 2023 5.800 5.990 5.685 5.980 2,209,864 +0.21(+3.64%)
Jan 11, 2023 5.760 5.910 5.705 5.770 1,675,946 +0.03(+0.52%)
Jan 10, 2023 5.740 5.780 5.265 5.740 2,440,199 -0.15(-2.55%)
Jan 09, 2023 5.870 6.070 5.800 5.890 1,940,559 +0.10(+1.73%)
Jan 06, 2023 5.800 5.845 5.510 5.790 1,436,399 +0.08(+1.40%)
Jan 05, 2023 5.990 5.990 5.680 5.710 1,167,789 -0.39(-6.39%)
Jan 04, 2023 6.030 6.150 5.940 6.100 1,747,263 +0.17(+2.87%)
Jan 03, 2023 6.020 6.180 5.870 5.930 1,000,474 +0.06(+1.02%)
Dec 30, 2022 5.760 5.935 5.740 5.870 768,835 -0.01(-0.17%)
Dec 29, 2022 5.630 5.905 5.580 5.880 889,524 +0.33(+5.95%)
Dec 28, 2022 5.580 5.675 5.540 5.550 659,368 -0.05(-0.89%)
Dec 27, 2022 5.590 5.675 5.515 5.600 526,634 -0.04(-0.71%)
Dec 23, 2022 5.660 5.750 5.560 5.640 622,579 -0.08(-1.40%)
Dec 22, 2022 5.690 5.760 5.640 5.720 857,246 -0.07(-1.21%)
Dec 21, 2022 5.770 5.850 5.690 5.790 1,920,418 +0.08(+1.40%)
Dec 20, 2022 5.540 5.730 5.490 5.710 960,011 +0.10(+1.78%)
Dec 19, 2022 5.860 5.860 5.545 5.610 1,418,130 -0.24(-4.10%)
Dec 16, 2022 5.640 5.880 5.640 5.850 2,236,487 +0.18(+3.17%)
Dec 15, 2022 5.590 5.765 5.590 5.670 3,363,130 -0.05(-0.87%)
Dec 14, 2022 5.640 5.840 5.640 5.720 857,286 +0.07(+1.24%)
Dec 13, 2022 5.900 6.060 5.590 5.650 1,442,313 +0.00(+0.00%)
Dec 12, 2022 5.705 5.780 5.615 5.650 1,167,028 -0.02(-0.35%)
Dec 09, 2022 5.570 5.820 5.570 5.670 742,154 +0.06(+1.07%)
Dec 08, 2022 5.460 5.745 5.350 5.610 771,237 +0.21(+3.89%)
Dec 07, 2022 5.390 5.455 5.330 5.400 1,614,702 -0.02(-0.37%)
Dec 06, 2022 5.680 5.770 5.400 5.420 1,276,246 -0.30(-5.24%)
Dec 05, 2022 6.100 6.150 5.650 5.720 935,253 -0.45(-7.29%)
Dec 02, 2022 5.880 6.185 5.850 6.170 1,019,041 +0.13(+2.15%)
Dec 01, 2022 5.920 6.120 5.915 6.040 979,747 +0.15(+2.55%)
Nov 30, 2022 5.630 5.890 5.513 5.890 1,274,735 +0.25(+4.43%)
Nov 29, 2022 5.650 5.770 5.620 5.640 699,122 -0.03(-0.53%)
Nov 28, 2022 5.720 5.830 5.590 5.670 1,162,697 -0.15(-2.58%)
Nov 25, 2022 5.820 5.840 5.720 5.820 203,952 -0.02(-0.34%)
Nov 23, 2022 5.560 5.870 5.535 5.840 795,841 +0.25(+4.47%)
Nov 22, 2022 5.410 5.600 5.350 5.590 1,010,752 +0.18(+3.33%)
Nov 21, 2022 5.470 5.500 5.385 5.410 929,238 -0.13(-2.35%)
Nov 18, 2022 5.950 5.950 5.420 5.540 1,735,833 -0.28(-4.81%)
Nov 17, 2022 5.790 5.890 5.770 5.820 869,034 -0.14(-2.35%)
Nov 16, 2022 6.270 6.270 5.920 5.960 1,217,753 -0.36(-5.70%)
Nov 15, 2022 6.360 6.450 6.220 6.320 1,325,570 +0.15(+2.43%)
Nov 14, 2022 6.080 6.240 5.960 6.170 1,193,780 +0.05(+0.82%)
Nov 11, 2022 6.080 6.240 6.010 6.120 2,345,126 +0.07(+1.16%)
Nov 10, 2022 5.900 6.050 5.820 6.050 2,137,957 +0.49(+8.81%)
Nov 09, 2022 5.510 5.600 5.420 5.560 1,457,166 +0.02(+0.36%)
Nov 08, 2022 5.450 5.600 5.335 5.540 2,041,144 +0.11(+2.03%)
Nov 07, 2022 5.260 5.440 5.050 5.430 2,345,906 +0.17(+3.23%)
Nov 04, 2022 5.330 5.350 4.960 5.260 1,624,025 +0.02(+0.38%)
Nov 03, 2022 5.490 5.535 5.210 5.240 1,752,067 -0.31(-5.59%)
Nov 02, 2022 5.840 5.840 5.510 5.550 2,578,237 -0.25(-4.31%)
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.