Skip to main content

E2Open Parent Hldg (NY: ETWO )

4.430 +0.080 (+1.84%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.300 6.300 6.195 6.290 981,404 -0.01(-0.16%)
Apr 27, 2023 6.260 6.440 6.150 6.300 1,341,808 +0.11(+1.78%)
Apr 26, 2023 6.110 6.300 6.110 6.190 653,161 +0.04(+0.65%)
Apr 25, 2023 6.230 6.290 6.075 6.150 1,071,925 -0.20(-3.15%)
Apr 24, 2023 6.590 6.600 6.300 6.350 1,021,352 -0.30(-4.51%)
Apr 21, 2023 6.410 6.680 6.380 6.650 962,138 +0.27(+4.23%)
Apr 20, 2023 6.390 6.415 6.330 6.380 664,181 -0.02(-0.31%)
Apr 19, 2023 6.340 6.460 6.340 6.400 762,135 -0.04(-0.62%)
Apr 18, 2023 6.480 6.500 6.390 6.440 543,906 +0.00(+0.00%)
Apr 17, 2023 6.370 6.465 6.290 6.440 699,335 +0.10(+1.58%)
Apr 14, 2023 6.330 6.400 6.270 6.340 600,289 +0.00(+0.00%)
Apr 13, 2023 6.190 6.400 6.190 6.340 829,603 +0.18(+2.92%)
Apr 12, 2023 6.260 6.320 6.135 6.160 969,945 +0.01(+0.16%)
Apr 11, 2023 6.270 6.320 6.130 6.150 1,196,879 -0.15(-2.38%)
Apr 10, 2023 6.150 6.310 6.110 6.300 767,832 +0.13(+2.11%)
Apr 06, 2023 6.070 6.180 6.020 6.170 658,217 +0.04(+0.65%)
Apr 05, 2023 5.870 6.155 5.765 6.130 1,906,682 +0.22(+3.72%)
Apr 04, 2023 5.880 5.920 5.760 5.910 1,042,747 +0.08(+1.37%)
Apr 03, 2023 5.750 5.860 5.700 5.830 2,124,729 +0.01(+0.17%)
Mar 31, 2023 5.690 5.855 5.650 5.820 1,873,889 +0.17(+3.01%)
Mar 30, 2023 5.670 5.690 5.600 5.650 748,926 +0.02(+0.36%)
Mar 29, 2023 5.550 5.680 5.504 5.630 1,059,405 +0.12(+2.18%)
Mar 28, 2023 5.520 5.570 5.430 5.510 1,160,805 -0.02(-0.36%)
Mar 27, 2023 5.630 5.740 5.440 5.530 2,345,965 -0.07(-1.25%)
Mar 24, 2023 5.410 5.600 5.390 5.600 779,224 +0.12(+2.19%)
Mar 23, 2023 5.470 5.580 5.390 5.480 978,590 +0.05(+0.92%)
Mar 22, 2023 5.570 5.625 5.410 5.430 792,449 -0.18(-3.21%)
Mar 21, 2023 5.530 5.610 5.470 5.610 869,190 +0.20(+3.70%)
Mar 20, 2023 5.430 5.450 5.325 5.410 1,138,345 +0.01(+0.19%)
Mar 17, 2023 5.530 5.580 5.390 5.400 1,870,583 -0.13(-2.35%)
Mar 16, 2023 5.380 5.535 5.310 5.530 1,379,412 +0.14(+2.60%)
Mar 15, 2023 5.380 5.455 5.300 5.390 1,654,039 -0.16(-2.88%)
Mar 14, 2023 5.370 5.570 5.310 5.550 2,042,387 +0.35(+6.73%)
Mar 13, 2023 5.100 5.275 5.060 5.200 1,657,103 -0.01(-0.19%)
Mar 10, 2023 5.360 5.430 5.180 5.210 1,900,742 -0.19(-3.52%)
Mar 09, 2023 5.530 5.610 5.375 5.400 1,485,607 -0.13(-2.35%)
Mar 08, 2023 5.610 5.690 5.490 5.530 1,192,328 -0.06(-1.07%)
Mar 07, 2023 5.850 5.915 5.450 5.590 4,312,927 -0.32(-5.41%)
Mar 06, 2023 6.220 6.250 5.880 5.910 1,239,731 -0.29(-4.68%)
Mar 03, 2023 6.120 6.215 6.085 6.200 1,761,726 +0.10(+1.64%)
Mar 02, 2023 6.200 6.260 6.050 6.100 2,598,655 -0.09(-1.45%)
Mar 01, 2023 6.150 6.285 6.120 6.190 3,454,032 -0.01(-0.16%)
Feb 28, 2023 6.020 6.285 6.020 6.200 3,369,752 +0.20(+3.33%)
Feb 27, 2023 6.030 6.030 5.910 6.000 1,145,164 +0.03(+0.50%)
Feb 24, 2023 5.980 6.035 5.825 5.970 2,042,542 -0.16(-2.61%)
Feb 23, 2023 6.220 6.250 6.070 6.130 1,209,871 +0.00(+0.00%)
Feb 22, 2023 6.200 6.250 6.070 6.130 2,633,107 -0.01(-0.16%)
Feb 21, 2023 6.110 6.220 6.090 6.140 1,433,389 -0.13(-2.07%)
Feb 17, 2023 6.280 6.295 6.280 6.270 1,085,402 -0.02(-0.32%)
Feb 16, 2023 6.450 6.520 6.260 6.290 2,588,795 -0.29(-4.41%)
Feb 15, 2023 6.470 6.590 6.420 6.580 1,128,307 +0.06(+0.92%)
Feb 14, 2023 6.460 6.580 6.390 6.520 1,337,060 +0.00(+0.00%)
Feb 13, 2023 6.500 6.540 6.380 6.520 1,365,440 +0.07(+1.09%)
Feb 10, 2023 6.500 6.550 6.325 6.450 1,378,637 -0.10(-1.53%)
Feb 09, 2023 6.600 6.680 6.500 6.550 2,238,586 +0.05(+0.77%)
Feb 08, 2023 6.370 6.500 6.310 6.500 1,575,228 +0.06(+0.93%)
Feb 07, 2023 6.400 6.530 6.315 6.440 929,373 -0.01(-0.16%)
Feb 06, 2023 6.700 6.720 6.420 6.450 1,509,847 -0.35(-5.15%)
Feb 03, 2023 6.820 6.940 6.710 6.800 1,584,618 -0.18(-2.58%)
Feb 02, 2023 7.000 7.205 6.880 6.980 1,951,925 +0.10(+1.45%)
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.