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

E2Open Parent Hldg (NY: ETWO )

4.750 -0.100 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 2.910 2.920 2.840 2.890 1,220,620 +0.02(+0.70%)
Oct 30, 2023 2.910 2.930 2.800 2.870 1,183,171 -0.04(-1.37%)
Oct 27, 2023 2.960 3.010 2.860 2.910 1,442,325 -0.07(-2.35%)
Oct 26, 2023 2.850 2.980 2.795 2.980 1,643,012 +0.15(+5.30%)
Oct 25, 2023 2.880 2.910 2.770 2.830 1,427,593 -0.11(-3.74%)
Oct 24, 2023 2.840 2.970 2.840 2.940 1,378,355 +0.08(+2.80%)
Oct 23, 2023 3.030 3.064 2.850 2.860 1,366,055 -0.20(-6.54%)
Oct 20, 2023 3.040 3.130 2.995 3.060 2,197,947 +0.02(+0.66%)
Oct 19, 2023 3.080 3.100 2.990 3.040 2,814,907 -0.04(-1.30%)
Oct 18, 2023 3.100 3.130 3.020 3.080 3,856,107 -0.03(-0.96%)
Oct 17, 2023 2.910 3.125 2.900 3.110 7,484,599 +0.10(+3.32%)
Oct 16, 2023 2.910 3.100 2.711 3.010 12,072,989 +0.56(+22.86%)
Oct 13, 2023 2.450 2.540 2.390 2.450 8,928,692 -0.04(-1.61%)
Oct 12, 2023 2.170 2.625 2.170 2.490 20,150,524 +0.30(+13.70%)
Oct 11, 2023 3.200 3.260 2.150 2.190 35,082,312 -2.20(-50.11%)
Oct 10, 2023 4.250 4.435 4.250 4.390 1,731,156 +0.17(+4.03%)
Oct 09, 2023 4.220 4.290 4.180 4.220 850,880 -0.05(-1.17%)
Oct 06, 2023 4.130 4.280 4.130 4.270 787,993 +0.09(+2.15%)
Oct 05, 2023 4.100 4.190 4.040 4.180 1,141,665 +0.02(+0.48%)
Oct 04, 2023 4.150 4.270 4.120 4.160 939,880 +0.01(+0.24%)
Oct 03, 2023 4.450 4.475 4.130 4.150 1,196,862 -0.35(-7.78%)
Oct 02, 2023 4.480 4.550 4.450 4.500 1,389,336 -0.04(-0.88%)
Sep 29, 2023 4.560 4.595 4.480 4.540 1,157,702 -0.01(-0.22%)
Sep 28, 2023 4.620 4.650 4.450 4.550 1,924,341 -0.08(-1.73%)
Sep 27, 2023 4.710 4.740 4.605 4.630 589,736 -0.04(-0.86%)
Sep 26, 2023 4.700 4.765 4.625 4.670 1,003,887 -0.09(-1.89%)
Sep 25, 2023 4.700 4.820 4.750 4.760 501,014 -0.06(-1.24%)
Sep 22, 2023 4.880 4.920 4.790 4.820 665,520 -0.05(-1.03%)
Sep 21, 2023 4.920 4.980 4.840 4.870 853,543 -0.10(-2.01%)
Sep 20, 2023 5.010 5.120 4.970 4.970 609,427 +0.01(+0.20%)
Sep 19, 2023 5.020 5.030 4.860 4.960 945,029 -0.08(-1.59%)
Sep 18, 2023 5.000 5.155 4.975 5.040 975,668 +0.06(+1.20%)
Sep 15, 2023 4.930 5.000 4.900 4.980 6,394,682 +0.04(+0.81%)
Sep 14, 2023 4.970 5.000 4.910 4.940 842,190 -0.01(-0.20%)
Sep 13, 2023 4.970 5.010 4.905 4.950 811,911 +0.00(+0.00%)
Sep 12, 2023 4.950 5.050 4.900 4.950 804,939 -0.04(-0.80%)
Sep 11, 2023 4.780 5.045 4.730 4.990 1,073,201 +0.23(+4.83%)
Sep 08, 2023 4.720 4.800 4.685 4.760 605,469 +0.04(+0.85%)
Sep 07, 2023 4.770 4.850 4.700 4.720 779,197 -0.14(-2.88%)
Sep 06, 2023 4.830 4.885 4.770 4.860 616,716 +0.05(+1.04%)
Sep 05, 2023 4.760 4.888 4.760 4.810 687,435 -0.03(-0.62%)
Sep 01, 2023 4.880 4.910 4.760 4.840 991,148 +0.01(+0.21%)
Aug 31, 2023 4.730 4.850 4.720 4.830 1,968,581 +0.05(+1.05%)
Aug 30, 2023 4.800 4.848 4.740 4.780 656,833 -0.05(-1.04%)
Aug 29, 2023 4.730 4.850 4.690 4.830 674,592 +0.08(+1.68%)
Aug 28, 2023 4.730 4.805 4.710 4.750 657,554 +0.06(+1.28%)
Aug 25, 2023 4.530 4.700 4.530 4.690 743,525 +0.13(+2.85%)
Aug 24, 2023 4.630 4.640 4.550 4.560 525,310 -0.11(-2.36%)
Aug 23, 2023 4.610 4.670 4.560 4.670 584,205 +0.07(+1.52%)
Aug 22, 2023 4.490 4.660 4.490 4.600 905,673 +0.15(+3.37%)
Aug 21, 2023 4.780 4.780 4.375 4.450 2,022,264 -0.32(-6.71%)
Aug 18, 2023 4.670 4.810 4.670 4.770 609,130 +0.05(+1.06%)
Aug 17, 2023 4.770 4.850 4.720 4.720 890,741 -0.09(-1.87%)
Aug 16, 2023 4.940 5.070 4.805 4.810 1,923,604 -0.22(-4.37%)
Aug 15, 2023 4.940 5.065 4.930 5.030 546,188 +0.06(+1.21%)
Aug 14, 2023 4.880 4.980 4.840 4.970 477,040 +0.04(+0.81%)
Aug 11, 2023 4.870 4.950 4.860 4.930 951,095 +0.02(+0.41%)
Aug 10, 2023 4.860 4.945 4.825 4.910 1,468,314 +0.09(+1.87%)
Aug 09, 2023 4.860 4.860 4.730 4.820 1,510,783 -0.03(-0.62%)
Aug 08, 2023 4.900 4.910 4.800 4.850 572,505 -0.14(-2.81%)
Aug 07, 2023 4.960 5.020 4.940 4.990 1,251,877 +0.02(+0.40%)
Aug 04, 2023 4.970 5.055 4.925 4.970 587,493 -0.01(-0.20%)
Aug 03, 2023 4.890 5.005 4.870 4.980 2,169,950 +0.07(+1.43%)
Aug 02, 2023 5.000 5.000 4.860 4.910 1,912,352 -0.17(-3.35%)
Aug 01, 2023 5.150 5.160 5.015 5.080 2,732,452 -0.07(-1.36%)
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 +0.82(+17.86%)
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%)
May 01, 2023 6.270 6.310 6.070 6.240 1,838,374 -0.05(-0.79%)
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%)
Feb 01, 2023 6.870 7.010 6.830 6.880 1,602,567 -0.02(-0.29%)
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.